Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 4.876 4.956 4.763 4.855 1,455,378 +0.01(+0.24%)
Aug 30, 2011 4.828 4.888 4.698 4.843 1,431,997 -0.01(-0.12%)
Aug 29, 2011 4.722 4.855 4.645 4.849 1,471,747 +0.20(+4.40%)
Aug 26, 2011 4.499 4.677 4.419 4.645 1,350,688 +0.09(+2.08%)
Aug 25, 2011 4.739 4.739 4.538 4.550 1,338,738 -0.17(-3.64%)
Aug 24, 2011 4.603 4.742 4.508 4.722 1,545,313 +0.12(+2.51%)
Aug 23, 2011 4.434 4.621 4.393 4.606 2,929,932 +0.20(+4.58%)
Aug 22, 2011 4.677 4.742 4.363 4.405 2,752,676 -0.15(-3.32%)
Aug 19, 2011 4.668 4.817 4.544 4.556 1,484,956 -0.11(-2.41%)
Aug 18, 2011 4.929 4.938 4.621 4.668 1,789,037 -0.39(-7.73%)
Aug 17, 2011 5.098 5.181 4.988 5.060 1,729,614 +0.00(+0.00%)
Aug 16, 2011 5.178 5.178 4.953 5.060 1,866,270 -0.11(-2.18%)
Aug 15, 2011 4.891 5.175 4.864 5.172 1,481,754 +0.32(+6.60%)
Aug 12, 2011 5.000 5.000 4.802 4.852 1,331,394 -0.11(-2.21%)
Aug 11, 2011 4.529 4.997 4.529 4.962 2,616,975 +0.44(+9.63%)
Aug 10, 2011 4.766 4.883 4.402 4.526 4,977,986 -0.32(-6.55%)
Aug 09, 2011 4.753 5.178 4.461 4.843 7,626,945 +0.05(+0.99%)
Aug 08, 2011 4.828 5.039 4.671 4.796 5,467,613 -0.26(-5.10%)
Aug 05, 2011 5.211 5.314 4.944 5.054 3,719,473 -0.12(-2.29%)
Aug 04, 2011 5.424 5.451 5.166 5.172 1,810,693 -0.29(-5.37%)
Aug 03, 2011 5.353 5.483 5.202 5.466 1,376,727 +0.11(+2.05%)
Aug 02, 2011 5.483 5.569 5.353 5.356 1,419,899 -0.14(-2.54%)
Aug 01, 2011 5.904 5.961 5.469 5.495 3,029,527 -0.34(-5.84%)
Jul 29, 2011 5.655 5.867 5.575 5.836 1,316,033 +0.10(+1.76%)
Jul 28, 2011 5.875 5.910 5.719 5.735 1,679,827 -0.15(-2.62%)
Jul 27, 2011 5.857 5.943 5.712 5.889 2,639,664 -0.04(-0.65%)
Jul 26, 2011 5.765 6.008 5.751 5.928 1,820,808 +0.13(+2.20%)
Jul 25, 2011 5.667 5.830 5.632 5.801 1,654,692 +0.05(+0.82%)
Jul 22, 2011 5.780 5.863 5.721 5.753 1,500,175 -0.00(-0.05%)
Jul 21, 2011 5.540 5.928 5.513 5.756 3,747,219 +0.22(+3.96%)
Jul 20, 2011 5.540 5.566 5.457 5.537 1,262,609 +0.04(+0.70%)
Jul 19, 2011 5.442 5.516 5.427 5.498 1,888,358 +0.06(+1.09%)
Jul 18, 2011 5.276 5.611 5.252 5.439 4,513,609 +0.12(+2.29%)
Jul 15, 2011 5.261 5.326 5.220 5.317 3,204,934 +0.07(+1.30%)
Jul 14, 2011 5.335 5.424 5.211 5.249 2,719,285 -0.09(-1.67%)
Jul 13, 2011 5.780 5.792 5.231 5.338 6,668,785 -0.44(-7.55%)
Jul 12, 2011 5.854 5.934 5.750 5.774 1,213,898 -0.13(-2.16%)
Jul 11, 2011 6.029 6.115 5.821 5.901 1,366,991 -0.22(-3.54%)
Jul 08, 2011 6.082 6.165 5.987 6.118 2,172,254 -0.09(-1.39%)
Jul 07, 2011 5.964 6.310 5.964 6.204 3,812,334 +0.29(+4.91%)
Jul 06, 2011 5.783 5.919 5.768 5.913 1,485,661 +0.13(+2.31%)
Jul 05, 2011 5.715 5.830 5.679 5.780 2,586,722 +0.06(+0.98%)
Jul 01, 2011 5.560 5.771 5.397 5.724 3,745,974 +0.08(+1.36%)
Jun 30, 2011 6.023 6.204 5.350 5.646 17,178,140 -0.39(-6.39%)
Jun 29, 2011 6.150 6.165 5.978 6.032 845,863 -0.09(-1.40%)
Jun 28, 2011 5.996 6.118 5.928 6.118 1,205,028 +0.15(+2.43%)
Jun 27, 2011 5.984 5.996 5.845 5.972 1,734,027 -0.03(-0.49%)
Jun 24, 2011 6.121 6.168 5.970 6.002 2,054,498 -0.12(-2.03%)
Jun 23, 2011 6.055 6.138 5.943 6.127 1,154,225 -0.03(-0.48%)
Jun 22, 2011 6.076 6.209 6.061 6.156 1,156,971 +0.06(+0.97%)
Jun 21, 2011 6.023 6.118 5.993 6.097 1,979,555 +0.08(+1.38%)
Jun 20, 2011 5.972 6.029 5.854 6.014 2,008,280 +0.04(+0.69%)
Jun 17, 2011 5.987 6.029 5.857 5.972 2,764,120 +0.03(+0.45%)
Jun 16, 2011 6.023 6.041 5.765 5.946 2,140,773 -0.09(-1.57%)
Jun 15, 2011 6.124 6.195 6.002 6.041 2,405,609 -0.13(-2.07%)
Jun 14, 2011 6.067 6.216 6.041 6.168 1,912,130 +0.15(+2.56%)
Jun 13, 2011 6.035 6.079 5.961 6.014 2,236,083 -0.03(-0.49%)
Jun 10, 2011 6.112 6.159 5.895 6.044 3,381,860 -0.05(-0.88%)
Jun 09, 2011 5.780 6.162 5.777 6.097 5,826,697 +0.34(+5.98%)
Jun 08, 2011 5.525 5.756 5.424 5.753 4,059,026 +0.30(+5.55%)
Jun 07, 2011 5.457 5.540 5.312 5.451 4,522,496 +0.01(+0.22%)
Jun 06, 2011 5.329 5.504 5.229 5.439 5,049,565 +0.14(+2.68%)
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.