Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.390 5.468 5.320 5.320 227,922 -0.07(-1.30%)
Dec 29, 2011 5.280 5.390 5.260 5.390 421,997 +0.12(+2.28%)
Dec 28, 2011 5.420 5.430 5.260 5.270 184,517 -0.15(-2.77%)
Dec 27, 2011 5.490 5.539 5.380 5.420 214,429 -0.08(-1.45%)
Dec 23, 2011 5.520 5.530 5.410 5.500 210,285 +0.08(+1.48%)
Dec 21, 2011 5.480 5.630 5.410 5.420 591,497 -0.09(-1.63%)
Dec 20, 2011 5.340 5.520 5.340 5.510 257,298 +0.29(+5.56%)
Dec 19, 2011 5.420 5.560 5.210 5.220 198,652 -0.15(-2.79%)
Dec 16, 2011 5.310 5.560 5.200 5.370 477,376 +0.01(+0.19%)
Dec 15, 2011 5.500 5.510 5.350 5.360 203,597 -0.06(-1.11%)
Dec 14, 2011 5.250 5.420 5.200 5.420 221,781 +0.14(+2.65%)
Dec 13, 2011 5.470 5.630 5.260 5.280 238,994 -0.16(-2.94%)
Dec 12, 2011 5.490 5.540 5.370 5.440 257,573 -0.13(-2.33%)
Dec 09, 2011 5.380 5.610 5.370 5.570 263,478 +0.23(+4.31%)
Dec 08, 2011 5.490 5.550 5.340 5.340 214,792 -0.23(-4.13%)
Dec 07, 2011 5.660 5.760 5.530 5.570 362,497 -0.09(-1.59%)
Dec 06, 2011 5.540 5.730 5.510 5.660 371,103 +0.12(+2.17%)
Dec 05, 2011 5.520 5.620 5.450 5.540 228,911 +0.12(+2.21%)
Dec 02, 2011 5.540 5.650 5.400 5.420 249,902 -0.01(-0.18%)
Dec 01, 2011 5.450 5.570 5.350 5.430 313,906 -0.01(-0.18%)
Nov 30, 2011 5.290 5.440 5.100 5.440 670,792 +0.38(+7.51%)
Nov 29, 2011 5.130 5.230 5.050 5.060 256,610 -0.03(-0.59%)
Nov 28, 2011 5.000 5.250 4.980 5.090 638,610 +0.31(+6.49%)
Nov 25, 2011 4.720 4.830 4.670 4.780 182,276 +0.04(+0.84%)
Nov 23, 2011 4.600 4.760 4.545 4.740 513,610 +0.09(+1.94%)
Nov 22, 2011 4.790 4.790 4.620 4.650 298,335 -0.15(-3.12%)
Nov 21, 2011 4.700 4.990 4.510 4.800 356,996 -0.03(-0.62%)
Nov 18, 2011 4.810 4.910 4.810 4.830 135,681 +0.01(+0.21%)
Nov 17, 2011 4.900 5.000 4.760 4.820 269,656 -0.10(-2.03%)
Nov 16, 2011 4.940 5.080 4.920 4.920 175,214 -0.10(-1.99%)
Nov 15, 2011 4.860 5.040 4.810 5.020 215,117 +0.15(+3.08%)
Nov 14, 2011 4.960 4.980 4.850 4.870 155,962 -0.10(-2.01%)
Nov 11, 2011 4.820 4.980 4.820 4.970 233,670 +0.18(+3.76%)
Nov 10, 2011 4.940 5.000 4.760 4.790 226,194 -0.05(-1.03%)
Nov 09, 2011 4.880 4.950 4.830 4.840 349,367 -0.20(-3.97%)
Nov 08, 2011 5.090 5.090 4.900 5.040 180,074 +0.00(+0.00%)
Nov 07, 2011 4.990 5.050 4.920 5.040 167,518 +0.05(+1.00%)
Nov 04, 2011 4.940 5.040 4.880 4.990 219,627 -0.03(-0.60%)
Nov 03, 2011 4.890 5.070 4.710 5.020 319,879 +0.22(+4.58%)
Nov 02, 2011 4.800 4.910 4.750 4.800 363,620 +0.10(+2.13%)
Nov 01, 2011 4.690 4.800 4.639 4.700 483,064 -0.16(-3.29%)
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%)
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.