Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.202 5.354 5.136 5.136 20,898,062 -0.20(-3.68%)
Oct 28, 2011 5.478 5.478 5.231 5.332 25,316,370 -0.11(-2.01%)
Oct 27, 2011 5.551 5.631 5.263 5.442 41,398,876 +0.15(+2.75%)
Oct 26, 2011 5.187 5.318 5.092 5.296 29,539,924 +0.25(+4.90%)
Oct 25, 2011 5.122 5.202 5.027 5.049 22,886,806 -0.17(-3.21%)
Oct 24, 2011 5.143 5.260 5.078 5.216 22,698,644 +0.16(+3.17%)
Oct 21, 2011 5.034 5.129 4.998 5.056 32,655,770 +0.10(+2.06%)
Oct 20, 2011 4.678 5.012 4.612 4.954 33,545,142 +0.32(+6.91%)
Oct 19, 2011 4.838 4.918 4.590 4.634 30,993,214 -0.20(-4.07%)
Oct 18, 2011 4.576 4.911 4.536 4.831 24,099,564 +0.30(+6.58%)
Oct 17, 2011 4.670 4.743 4.518 4.532 16,546,353 -0.20(-4.30%)
Oct 14, 2011 4.838 4.874 4.583 4.736 24,631,008 -0.04(-0.76%)
Oct 13, 2011 4.831 4.867 4.634 4.772 29,107,616 -0.15(-2.96%)
Oct 12, 2011 4.845 5.071 4.823 4.918 23,743,820 +0.12(+2.42%)
Oct 11, 2011 4.678 4.845 4.583 4.801 20,594,040 +0.09(+2.01%)
Oct 10, 2011 4.598 4.707 4.561 4.707 16,784,336 +0.23(+5.03%)
Oct 07, 2011 4.780 4.794 4.445 4.481 19,283,724 -0.28(-5.95%)
Oct 06, 2011 4.634 4.772 4.576 4.765 38,333,508 +0.33(+7.55%)
Oct 05, 2011 4.314 4.496 4.285 4.430 19,899,262 +0.07(+1.50%)
Oct 04, 2011 4.074 4.387 4.067 4.365 31,085,502 +0.20(+4.90%)
Oct 03, 2011 4.307 4.365 4.161 4.161 23,967,730 -0.15(-3.54%)
Sep 30, 2011 4.467 4.525 4.307 4.314 21,144,746 -0.22(-4.82%)
Sep 29, 2011 4.343 4.532 4.270 4.532 37,532,276 +0.32(+7.60%)
Sep 28, 2011 4.387 4.412 4.212 4.212 21,333,088 -0.17(-3.82%)
Sep 27, 2011 4.598 4.627 4.339 4.379 33,263,090 -0.04(-0.82%)
Sep 26, 2011 4.241 4.423 4.205 4.416 23,694,934 +0.26(+6.30%)
Sep 23, 2011 4.176 4.285 4.096 4.154 24,238,206 -0.06(-1.38%)
Sep 22, 2011 4.161 4.263 4.096 4.212 27,032,118 -0.10(-2.36%)
Sep 21, 2011 4.598 4.641 4.299 4.314 24,512,382 -0.30(-6.47%)
Sep 20, 2011 4.627 4.707 4.576 4.612 11,221,275 +0.01(+0.32%)
Sep 19, 2011 4.634 4.656 4.532 4.598 14,662,513 -0.15(-3.22%)
Sep 16, 2011 4.765 4.794 4.656 4.750 17,543,256 -0.01(-0.15%)
Sep 15, 2011 4.765 4.801 4.692 4.758 18,311,380 +0.05(+1.08%)
Sep 14, 2011 4.656 4.750 4.547 4.707 19,886,728 +0.09(+1.89%)
Sep 13, 2011 4.612 4.758 4.576 4.620 13,342,736 +0.04(+0.79%)
Sep 12, 2011 4.387 4.641 4.379 4.583 24,300,738 +0.13(+2.94%)
Sep 09, 2011 4.605 4.649 4.438 4.452 19,862,568 -0.22(-4.67%)
Sep 08, 2011 4.787 4.852 4.590 4.670 19,726,022 -0.16(-3.31%)
Sep 07, 2011 4.540 4.831 4.518 4.831 16,588,707 +0.39(+8.67%)
Sep 06, 2011 4.416 4.532 4.365 4.445 18,233,316 -0.09(-2.08%)
Sep 02, 2011 4.569 4.645 4.525 4.540 16,601,543 -0.15(-3.11%)
Sep 01, 2011 4.809 4.867 4.649 4.685 17,499,324 -0.15(-3.01%)
Aug 31, 2011 4.816 4.903 4.750 4.831 11,770,282 +0.05(+1.07%)
Aug 30, 2011 4.876 4.889 4.729 4.780 17,082,142 -0.13(-2.67%)
Aug 29, 2011 4.736 4.918 4.736 4.911 13,957,838 +0.24(+5.14%)
Aug 26, 2011 4.583 4.736 4.467 4.670 18,493,776 +0.07(+1.58%)
Aug 25, 2011 4.829 4.945 4.540 4.598 27,955,030 -0.08(-1.70%)
Aug 24, 2011 4.583 4.735 4.540 4.677 21,800,996 +0.08(+1.73%)
Aug 23, 2011 4.388 4.598 4.301 4.598 19,976,370 +0.22(+4.96%)
Aug 22, 2011 4.489 4.518 4.330 4.381 19,719,836 +0.03(+0.67%)
Aug 19, 2011 4.431 4.554 4.330 4.352 21,743,644 -0.17(-3.84%)
Aug 18, 2011 4.692 4.699 4.482 4.525 26,754,800 -0.32(-6.58%)
Aug 17, 2011 4.895 4.974 4.750 4.844 18,051,414 +0.01(+0.15%)
Aug 16, 2011 4.858 4.924 4.757 4.837 17,542,472 -0.09(-1.91%)
Aug 15, 2011 4.721 4.953 4.721 4.931 15,685,767 +0.28(+5.91%)
Aug 12, 2011 4.938 5.003 4.619 4.656 27,185,322 -0.20(-4.03%)
Aug 11, 2011 4.598 4.916 4.533 4.851 27,237,826 +0.36(+8.06%)
Aug 10, 2011 4.902 4.902 4.460 4.489 43,932,656 -0.52(-10.40%)
Aug 09, 2011 5.018 5.018 4.612 5.010 26,275,254 +0.30(+6.46%)
Aug 08, 2011 5.018 5.235 4.670 4.706 33,182,436 -0.54(-10.34%)
Aug 05, 2011 5.532 5.539 5.206 5.249 30,946,622 -0.18(-3.33%)
Aug 04, 2011 5.633 5.698 5.423 5.430 23,599,462 -0.30(-5.30%)
Aug 03, 2011 5.684 5.771 5.546 5.734 26,724,680 +0.04(+0.76%)
Aug 02, 2011 5.814 5.865 5.684 5.691 22,394,312 -0.18(-3.08%)
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.