Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 4.764 4.850 4.699 4.778 11,898,457 +0.05(+1.07%)
Aug 30, 2011 4.823 4.836 4.678 4.728 17,268,162 -0.13(-2.67%)
Aug 29, 2011 4.685 4.865 4.685 4.858 14,109,835 +0.24(+5.14%)
Aug 26, 2011 4.534 4.685 4.419 4.620 18,695,168 +0.07(+1.58%)
Aug 25, 2011 4.777 4.892 4.491 4.548 28,259,452 -0.08(-1.70%)
Aug 24, 2011 4.534 4.684 4.491 4.627 22,038,404 +0.08(+1.73%)
Aug 23, 2011 4.340 4.548 4.255 4.548 20,193,908 +0.21(+4.96%)
Aug 22, 2011 4.441 4.469 4.283 4.333 19,934,582 +0.03(+0.67%)
Aug 19, 2011 4.383 4.505 4.283 4.305 21,980,426 -0.17(-3.84%)
Aug 18, 2011 4.641 4.648 4.434 4.477 27,046,152 -0.32(-6.58%)
Aug 17, 2011 4.842 4.921 4.699 4.792 18,247,990 +0.01(+0.15%)
Aug 16, 2011 4.806 4.871 4.706 4.785 17,733,506 -0.09(-1.91%)
Aug 15, 2011 4.670 4.899 4.670 4.878 15,856,581 +0.27(+5.91%)
Aug 12, 2011 4.885 4.949 4.570 4.606 27,481,362 -0.19(-4.03%)
Aug 11, 2011 4.548 4.863 4.484 4.799 27,534,440 +0.36(+8.06%)
Aug 10, 2011 4.849 4.849 4.412 4.441 44,411,072 -0.52(-10.40%)
Aug 09, 2011 4.964 4.964 4.563 4.956 26,561,384 +0.30(+6.46%)
Aug 08, 2011 4.964 5.178 4.620 4.656 33,543,784 -0.54(-10.34%)
Aug 05, 2011 5.472 5.479 5.150 5.193 31,283,624 -0.18(-3.33%)
Aug 04, 2011 5.572 5.637 5.365 5.372 23,856,456 -0.30(-5.30%)
Aug 03, 2011 5.623 5.709 5.486 5.673 27,015,706 +0.04(+0.76%)
Aug 02, 2011 5.752 5.802 5.623 5.630 22,638,182 -0.18(-3.08%)
Aug 01, 2011 5.852 5.873 5.694 5.809 20,506,156 +0.05(+0.87%)
Jul 29, 2011 5.701 5.816 5.637 5.759 22,292,236 -0.02(-0.37%)
Jul 28, 2011 5.802 5.938 5.773 5.780 19,834,318 -0.02(-0.37%)
Jul 27, 2011 5.923 5.995 5.794 5.802 23,225,604 -0.15(-2.53%)
Jul 26, 2011 6.017 6.031 5.895 5.952 13,602,599 -0.07(-1.19%)
Jul 25, 2011 5.923 6.074 5.923 6.024 19,703,240 +0.00(+0.00%)
Jul 22, 2011 5.991 6.059 5.895 6.024 15,809,449 +0.01(+0.12%)
Jul 21, 2011 5.952 6.067 5.902 6.017 23,845,506 +0.09(+1.57%)
Jul 20, 2011 5.859 6.002 5.823 5.923 28,277,860 +0.15(+2.61%)
Jul 19, 2011 5.680 5.845 5.587 5.773 31,601,054 +0.24(+4.27%)
Jul 18, 2011 5.687 5.694 5.508 5.537 15,842,271 -0.14(-2.52%)
Jul 15, 2011 5.744 5.752 5.630 5.680 13,718,579 -0.02(-0.38%)
Jul 14, 2011 5.837 5.845 5.694 5.701 13,622,364 -0.09(-1.61%)
Jul 13, 2011 5.773 5.895 5.759 5.794 17,030,590 +0.06(+1.00%)
Jul 12, 2011 5.744 5.859 5.709 5.737 17,507,646 +0.00(+0.00%)
Jul 11, 2011 5.802 5.852 5.723 5.737 16,711,363 -0.18(-3.03%)
Jul 08, 2011 5.895 5.981 5.866 5.916 16,246,495 -0.09(-1.43%)
Jul 07, 2011 5.966 6.059 5.945 6.002 12,606,711 +0.10(+1.70%)
Jul 06, 2011 5.923 5.923 5.845 5.902 12,553,456 -0.04(-0.72%)
Jul 05, 2011 5.995 5.995 5.880 5.945 13,554,857 -0.10(-1.66%)
Jul 01, 2011 5.974 6.074 5.966 6.045 14,260,242 +0.08(+1.32%)
Jun 30, 2011 5.952 6.009 5.923 5.966 13,560,330 +0.03(+0.48%)
Jun 29, 2011 5.845 5.952 5.780 5.938 13,554,787 +0.14(+2.35%)
Jun 28, 2011 5.809 5.809 5.716 5.802 12,307,360 +0.01(+0.25%)
Jun 27, 2011 5.709 5.816 5.651 5.787 12,371,020 +0.11(+1.89%)
Jun 24, 2011 5.794 5.816 5.601 5.680 21,220,968 -0.11(-1.98%)
Jun 23, 2011 5.773 5.845 5.737 5.794 16,742,551 -0.06(-1.10%)
Jun 22, 2011 5.909 5.981 5.859 5.859 14,073,541 -0.06(-0.97%)
Jun 21, 2011 5.923 5.981 5.866 5.916 12,813,553 +0.04(+0.73%)
Jun 20, 2011 5.870 5.895 5.845 5.873 15,714,077 -0.07(-1.20%)
Jun 17, 2011 5.837 5.952 5.809 5.945 25,850,702 +0.16(+2.72%)
Jun 16, 2011 5.766 5.845 5.730 5.787 16,432,304 +0.02(+0.37%)
Jun 15, 2011 5.752 5.809 5.716 5.766 21,353,528 -0.04(-0.74%)
Jun 14, 2011 5.802 5.873 5.759 5.809 21,868,188 +0.08(+1.38%)
Jun 13, 2011 5.787 5.787 5.680 5.730 22,028,766 -0.01(-0.12%)
Jun 10, 2011 5.780 5.816 5.630 5.737 23,851,582 -0.09(-1.48%)
Jun 09, 2011 5.730 5.866 5.694 5.823 16,888,326 +0.11(+1.88%)
Jun 08, 2011 5.651 5.787 5.644 5.716 14,807,674 +0.03(+0.50%)
Jun 07, 2011 5.780 5.845 5.687 5.687 17,556,792 +0.01(+0.13%)
Jun 06, 2011 5.773 5.794 5.658 5.680 18,801,374 -0.09(-1.61%)
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.