Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.620 5.950 5.620 5.890 41,573 +0.14(+2.43%)
Jan 30, 2012 5.450 5.790 5.450 5.750 43,772 +0.28(+5.12%)
Jan 27, 2012 5.710 5.719 5.470 5.470 36,732 -0.22(-3.87%)
Jan 26, 2012 5.690 5.800 5.530 5.690 74,420 +0.04(+0.71%)
Jan 25, 2012 5.380 5.740 5.350 5.650 67,442 +0.22(+4.05%)
Jan 24, 2012 5.740 5.740 5.430 5.430 46,879 -0.36(-6.22%)
Jan 23, 2012 5.980 5.980 5.470 5.790 112,544 -0.10(-1.70%)
Jan 20, 2012 5.720 6.000 5.580 5.890 116,327 +0.15(+2.61%)
Jan 19, 2012 5.500 5.900 5.470 5.740 214,818 +0.29(+5.32%)
Jan 18, 2012 5.560 5.600 5.410 5.450 31,485 -0.14(-2.50%)
Jan 17, 2012 5.630 5.650 5.360 5.590 31,835 +0.01(+0.18%)
Jan 13, 2012 5.630 5.640 5.250 5.580 104,589 -0.04(-0.71%)
Jan 12, 2012 5.220 5.690 4.910 5.620 144,886 +0.36(+6.84%)
Jan 11, 2012 5.240 5.490 5.214 5.260 52,056 -0.02(-0.38%)
Jan 10, 2012 4.940 5.500 4.870 5.280 211,026 +0.37(+7.54%)
Jan 09, 2012 4.470 4.950 4.350 4.910 79,562 +0.48(+10.84%)
Jan 06, 2012 4.340 4.460 4.260 4.430 27,953 +0.18(+4.24%)
Jan 05, 2012 4.100 4.370 4.080 4.250 50,481 +0.07(+1.67%)
Jan 04, 2012 4.240 4.310 4.180 4.180 59,053 -0.06(-1.42%)
Dec 30, 2011 4.230 4.340 4.110 4.240 53,022 +0.15(+3.67%)
Dec 29, 2011 4.150 4.240 4.080 4.090 37,621 -0.06(-1.45%)
Dec 28, 2011 4.200 4.220 4.150 4.150 27,100 -0.01(-0.24%)
Dec 27, 2011 4.150 4.260 4.100 4.160 31,212 -0.01(-0.24%)
Dec 23, 2011 4.280 4.280 4.110 4.170 63,149 -0.01(-0.24%)
Dec 21, 2011 4.230 4.290 4.040 4.180 35,834 -0.06(-1.42%)
Dec 20, 2011 4.100 4.330 4.100 4.240 105,030 +0.18(+4.43%)
Dec 19, 2011 4.140 4.162 4.050 4.060 25,750 -0.10(-2.40%)
Dec 16, 2011 4.140 4.390 4.040 4.160 11,435 -0.06(-1.42%)
Dec 15, 2011 4.270 4.640 4.150 4.220 57,145 +0.03(+0.72%)
Dec 14, 2011 4.110 4.240 4.000 4.190 24,107 +0.03(+0.72%)
Dec 13, 2011 4.370 4.370 4.120 4.160 22,325 -0.13(-3.03%)
Dec 12, 2011 4.070 4.450 4.000 4.290 203,340 +0.26(+6.45%)
Dec 09, 2011 4.180 4.310 4.030 4.030 47,794 -0.12(-2.89%)
Dec 08, 2011 4.120 4.170 4.050 4.150 104,843 -0.03(-0.72%)
Dec 07, 2011 4.350 4.350 4.110 4.180 12,000 -0.13(-3.02%)
Dec 06, 2011 4.430 4.430 4.300 4.310 8,110 -0.07(-1.60%)
Dec 05, 2011 4.360 4.470 4.260 4.380 29,538 +0.03(+0.69%)
Dec 02, 2011 4.390 4.400 4.150 4.350 43,649 -0.03(-0.68%)
Dec 01, 2011 4.460 4.700 4.320 4.380 126,612 +0.06(+1.39%)
Nov 30, 2011 4.090 4.680 4.070 4.320 207,637 +0.37(+9.37%)
Nov 29, 2011 3.980 3.990 3.910 3.950 3,100 -0.04(-1.00%)
Nov 28, 2011 4.030 4.050 3.900 3.990 19,824 +0.14(+3.64%)
Nov 25, 2011 3.710 4.150 3.710 3.850 9,165 +0.16(+4.34%)
Nov 23, 2011 3.760 3.800 3.650 3.690 31,657 -0.13(-3.40%)
Nov 22, 2011 3.860 3.860 3.680 3.820 19,645 -0.03(-0.78%)
Nov 21, 2011 4.400 4.400 3.810 3.850 28,469 -0.15(-3.75%)
Nov 18, 2011 4.010 4.070 4.000 4.000 18,004 +0.04(+1.01%)
Nov 17, 2011 4.150 4.160 3.950 3.960 37,085 -0.22(-5.26%)
Nov 16, 2011 4.211 4.390 4.180 4.180 60,757 -0.06(-1.42%)
Nov 15, 2011 4.480 4.480 4.240 4.240 27,145 -0.08(-1.85%)
Nov 14, 2011 4.210 4.340 4.200 4.320 103,291 +0.05(+1.17%)
Nov 11, 2011 4.480 4.490 4.230 4.270 46,151 -0.10(-2.29%)
Nov 10, 2011 4.890 4.950 4.270 4.370 148,513 -0.16(-3.53%)
Nov 09, 2011 4.290 4.740 4.260 4.530 125,538 +0.15(+3.42%)
Nov 08, 2011 4.450 4.450 4.280 4.380 33,170 +0.01(+0.23%)
Nov 07, 2011 4.350 4.390 4.220 4.370 35,610 +0.05(+1.16%)
Nov 04, 2011 4.110 4.340 4.050 4.320 34,550 +0.19(+4.60%)
Nov 03, 2011 4.170 4.210 4.083 4.130 10,311 +0.02(+0.49%)
Nov 02, 2011 4.310 4.371 4.020 4.110 51,074 -0.13(-3.07%)
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.