Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.617 5.617 5.545 5.559 9,213,292 -0.06(-1.03%)
Dec 29, 2011 5.523 5.631 5.501 5.617 8,512,901 +0.10(+1.83%)
Dec 28, 2011 5.588 5.595 5.487 5.516 8,196,077 -0.07(-1.29%)
Dec 27, 2011 5.631 5.631 5.545 5.588 6,626,038 -0.04(-0.64%)
Dec 23, 2011 5.639 5.704 5.530 5.624 13,422,937 +0.17(+3.18%)
Dec 21, 2011 5.335 5.451 5.284 5.451 20,451,348 +0.12(+2.31%)
Dec 20, 2011 5.241 5.378 5.212 5.328 15,787,851 +0.17(+3.22%)
Dec 19, 2011 5.183 5.212 5.082 5.162 17,688,778 -0.03(-0.56%)
Dec 16, 2011 5.183 5.277 5.162 5.190 15,744,411 +0.04(+0.84%)
Dec 15, 2011 5.212 5.248 5.140 5.147 12,882,098 +0.01(+0.14%)
Dec 14, 2011 5.111 5.219 5.060 5.140 15,687,052 -0.02(-0.42%)
Dec 13, 2011 5.277 5.313 5.096 5.162 14,725,848 -0.06(-1.11%)
Dec 12, 2011 5.263 5.281 5.133 5.219 12,884,036 -0.12(-2.17%)
Dec 09, 2011 5.256 5.360 5.219 5.335 11,538,632 +0.14(+2.64%)
Dec 08, 2011 5.313 5.313 5.176 5.198 19,951,630 -0.16(-2.97%)
Dec 07, 2011 5.256 5.389 5.205 5.357 10,985,553 +0.06(+1.09%)
Dec 06, 2011 5.313 5.342 5.212 5.299 13,554,967 -0.06(-1.08%)
Dec 05, 2011 5.292 5.415 5.259 5.357 17,868,762 +0.15(+2.92%)
Dec 02, 2011 5.277 5.357 5.176 5.205 23,611,750 -0.01(-0.28%)
Dec 01, 2011 5.212 5.284 5.133 5.219 12,665,950 -0.05(-0.96%)
Nov 30, 2011 5.198 5.292 5.118 5.270 28,358,742 +0.24(+4.74%)
Nov 29, 2011 4.952 5.096 4.894 5.031 19,756,776 +0.10(+2.05%)
Nov 28, 2011 5.002 5.039 4.843 4.930 15,183,249 +0.11(+2.25%)
Nov 25, 2011 4.786 4.952 4.771 4.822 4,413,343 +0.02(+0.45%)
Nov 23, 2011 4.807 4.937 4.778 4.800 24,785,020 -0.07(-1.48%)
Nov 22, 2011 4.908 4.951 4.800 4.872 24,112,358 -0.06(-1.17%)
Nov 21, 2011 5.016 5.088 4.930 4.930 28,884,296 -0.17(-3.25%)
Nov 18, 2011 5.196 5.210 5.088 5.095 20,522,794 -0.04(-0.84%)
Nov 17, 2011 5.196 5.361 5.110 5.138 21,858,876 -0.07(-1.38%)
Nov 16, 2011 5.232 5.405 5.196 5.210 17,843,664 -0.04(-0.82%)
Nov 15, 2011 5.160 5.325 5.146 5.253 13,713,495 +0.06(+1.11%)
Nov 14, 2011 5.318 5.333 5.153 5.196 14,209,277 -0.18(-3.35%)
Nov 11, 2011 5.304 5.412 5.289 5.376 13,160,922 +0.16(+3.03%)
Nov 10, 2011 5.196 5.268 5.110 5.217 19,269,934 +0.12(+2.26%)
Nov 09, 2011 5.253 5.289 5.088 5.102 22,555,088 -0.32(-5.97%)
Nov 08, 2011 5.354 5.448 5.289 5.426 18,966,930 +0.11(+2.03%)
Nov 07, 2011 5.253 5.419 5.235 5.318 17,948,690 +0.04(+0.82%)
Nov 04, 2011 5.232 5.297 5.102 5.275 23,509,192 -0.02(-0.41%)
Nov 03, 2011 5.217 5.351 5.059 5.297 23,960,986 +0.15(+2.94%)
Nov 02, 2011 5.052 5.174 5.002 5.146 21,025,472 +0.23(+4.69%)
Nov 01, 2011 4.872 5.124 4.771 4.915 34,162,680 -0.17(-3.26%)
Oct 31, 2011 5.146 5.297 5.081 5.081 21,125,636 -0.19(-3.68%)
Oct 28, 2011 5.419 5.419 5.174 5.275 25,592,058 -0.11(-2.01%)
Oct 27, 2011 5.491 5.570 5.207 5.383 41,849,696 +0.14(+2.75%)
Oct 26, 2011 5.131 5.261 5.038 5.239 29,861,606 +0.24(+4.90%)
Oct 25, 2011 5.066 5.146 4.973 4.994 23,136,036 -0.17(-3.21%)
Oct 24, 2011 5.088 5.203 5.023 5.160 22,945,826 +0.16(+3.17%)
Oct 21, 2011 4.980 5.074 4.944 5.002 33,011,384 +0.10(+2.06%)
Oct 20, 2011 4.627 4.958 4.563 4.901 33,910,440 +0.32(+6.91%)
Oct 19, 2011 4.786 4.865 4.541 4.584 31,330,722 -0.19(-4.07%)
Oct 18, 2011 4.527 4.858 4.487 4.778 24,362,002 +0.30(+6.58%)
Oct 17, 2011 4.620 4.692 4.469 4.483 16,726,539 -0.20(-4.30%)
Oct 14, 2011 4.786 4.822 4.534 4.685 24,899,234 -0.04(-0.76%)
Oct 13, 2011 4.778 4.814 4.584 4.721 29,424,590 -0.14(-2.96%)
Oct 12, 2011 4.793 5.016 4.771 4.865 24,002,384 +0.12(+2.42%)
Oct 11, 2011 4.627 4.793 4.534 4.750 20,818,302 +0.09(+2.01%)
Oct 10, 2011 4.548 4.656 4.512 4.656 16,967,114 +0.22(+5.03%)
Oct 07, 2011 4.728 4.742 4.397 4.433 19,493,720 -0.28(-5.95%)
Oct 06, 2011 4.584 4.721 4.527 4.714 38,750,952 +0.33(+7.55%)
Oct 05, 2011 4.268 4.447 4.239 4.383 20,115,960 +0.06(+1.50%)
Oct 04, 2011 4.030 4.340 4.023 4.318 31,424,016 +0.20(+4.90%)
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.