Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 4.920 4.990 4.860 4.860 179,688 -0.17(-3.38%)
Oct 28, 2011 5.070 5.160 5.030 5.030 311,428 -0.07(-1.37%)
Oct 27, 2011 5.040 5.200 4.960 5.100 876,169 +0.21(+4.29%)
Oct 26, 2011 4.880 4.960 4.720 4.890 195,390 +0.11(+2.30%)
Oct 25, 2011 4.880 4.940 4.770 4.780 228,586 -0.16(-3.24%)
Oct 24, 2011 4.740 4.970 4.660 4.940 282,705 +0.24(+5.11%)
Oct 21, 2011 4.620 4.720 4.540 4.700 291,077 +0.17(+3.75%)
Oct 20, 2011 4.480 4.550 4.390 4.530 313,080 +0.04(+0.89%)
Oct 19, 2011 4.620 4.660 4.430 4.490 259,532 -0.14(-3.02%)
Oct 18, 2011 4.410 4.730 4.350 4.630 500,642 +0.22(+4.99%)
Oct 17, 2011 4.520 4.520 4.310 4.410 378,441 -0.17(-3.71%)
Oct 14, 2011 4.540 4.590 4.390 4.580 173,446 +0.12(+2.69%)
Oct 13, 2011 4.530 4.560 4.360 4.460 150,869 -0.12(-2.62%)
Oct 12, 2011 4.510 4.610 4.450 4.580 218,487 +0.10(+2.23%)
Oct 11, 2011 4.360 4.500 4.330 4.480 266,696 +0.05(+1.13%)
Oct 10, 2011 4.390 4.460 4.261 4.430 282,884 +0.14(+3.26%)
Oct 07, 2011 4.400 4.420 4.160 4.290 229,580 -0.12(-2.72%)
Oct 06, 2011 4.290 4.410 4.220 4.410 188,060 +0.10(+2.32%)
Oct 05, 2011 4.300 4.360 4.210 4.310 249,537 +0.02(+0.47%)
Oct 04, 2011 4.020 4.310 3.950 4.290 651,671 +0.28(+6.98%)
Oct 03, 2011 4.450 4.540 3.955 4.010 1,129,530 -0.48(-10.69%)
Sep 30, 2011 4.210 4.630 4.170 4.490 692,996 +0.29(+6.90%)
Sep 29, 2011 4.150 4.200 4.000 4.200 391,012 +0.16(+3.96%)
Sep 28, 2011 4.100 4.150 4.000 4.040 353,897 -0.07(-1.70%)
Sep 27, 2011 3.950 4.190 3.850 4.110 549,785 +0.24(+6.20%)
Sep 26, 2011 3.920 3.990 3.740 3.870 257,543 -0.02(-0.51%)
Sep 23, 2011 3.840 3.980 3.810 3.890 246,488 +0.03(+0.78%)
Sep 22, 2011 3.780 3.910 3.780 3.860 600,437 -0.07(-1.78%)
Sep 21, 2011 4.020 4.120 3.900 3.930 520,828 -0.11(-2.72%)
Sep 20, 2011 3.990 4.050 3.930 4.040 420,787 +0.05(+1.25%)
Sep 19, 2011 4.040 4.090 3.900 3.990 642,535 -0.15(-3.62%)
Sep 16, 2011 4.130 4.140 4.030 4.140 445,720 +0.04(+0.98%)
Sep 15, 2011 4.080 4.110 4.000 4.100 438,750 +0.08(+1.99%)
Sep 14, 2011 4.030 4.100 3.880 4.020 340,316 +0.01(+0.25%)
Sep 13, 2011 4.030 4.090 3.935 4.010 462,055 +0.01(+0.25%)
Sep 12, 2011 3.910 4.030 3.890 4.000 242,444 +0.02(+0.50%)
Sep 09, 2011 4.150 4.160 3.890 3.980 706,518 -0.20(-4.78%)
Sep 08, 2011 4.190 4.250 4.060 4.180 292,853 -0.06(-1.42%)
Sep 07, 2011 4.070 4.240 4.030 4.240 299,819 +0.22(+5.47%)
Sep 06, 2011 3.940 4.050 3.850 4.020 357,233 +0.00(+0.00%)
Sep 02, 2011 4.110 4.170 4.020 4.020 215,798 -0.25(-5.85%)
Sep 01, 2011 4.460 4.510 4.190 4.270 320,334 -0.18(-4.04%)
Aug 31, 2011 4.410 4.530 4.350 4.450 521,860 +0.06(+1.37%)
Aug 30, 2011 4.210 4.390 4.070 4.390 359,765 +0.16(+3.78%)
Aug 29, 2011 4.140 4.280 4.140 4.230 423,390 +0.16(+3.93%)
Aug 26, 2011 4.020 4.150 3.925 4.070 313,398 +0.02(+0.49%)
Aug 25, 2011 4.250 4.290 3.990 4.050 327,214 -0.17(-4.03%)
Aug 24, 2011 4.110 4.245 4.070 4.220 260,992 +0.10(+2.43%)
Aug 23, 2011 4.050 4.160 3.990 4.120 372,150 +0.09(+2.23%)
Aug 22, 2011 4.160 4.170 3.960 4.030 533,681 -0.01(-0.25%)
Aug 19, 2011 4.180 4.310 4.010 4.040 432,793 -0.21(-4.94%)
Aug 18, 2011 4.310 4.390 4.180 4.250 481,041 -0.19(-4.28%)
Aug 17, 2011 4.640 4.860 4.440 4.440 488,797 -0.17(-3.69%)
Aug 16, 2011 4.600 4.670 4.540 4.610 397,923 -0.05(-1.07%)
Aug 15, 2011 4.700 4.739 4.570 4.660 256,577 +0.04(+0.87%)
Aug 12, 2011 4.630 4.660 4.540 4.620 383,418 +0.03(+0.65%)
Aug 11, 2011 4.410 4.670 4.390 4.590 566,379 +0.18(+4.08%)
Aug 10, 2011 4.670 4.730 4.410 4.410 1,652,473 -0.42(-8.70%)
Aug 09, 2011 4.750 4.840 4.400 4.830 1,207,457 +0.31(+6.86%)
Aug 08, 2011 4.750 4.840 4.520 4.520 1,052,217 -0.40(-8.13%)
Aug 05, 2011 5.090 5.090 4.790 4.920 932,830 -0.09(-1.80%)
Aug 04, 2011 5.150 5.300 5.010 5.010 946,851 -0.20(-3.84%)
Aug 03, 2011 5.450 5.450 5.170 5.210 787,814 -0.25(-4.58%)
Aug 02, 2011 5.660 5.700 5.450 5.460 573,914 -0.19(-3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.