Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.419 4.476 4.260 4.268 21,375,006 -0.22(-4.82%)
Sep 29, 2011 4.296 4.483 4.224 4.483 37,940,992 +0.32(+7.60%)
Sep 28, 2011 4.340 4.365 4.167 4.167 21,565,398 -0.17(-3.82%)
Sep 27, 2011 4.548 4.577 4.293 4.332 33,625,316 -0.04(-0.82%)
Sep 26, 2011 4.196 4.375 4.160 4.368 23,952,966 +0.26(+6.30%)
Sep 23, 2011 4.131 4.239 4.052 4.109 24,502,152 -0.06(-1.38%)
Sep 22, 2011 4.116 4.217 4.052 4.167 27,326,492 -0.10(-2.36%)
Sep 21, 2011 4.548 4.591 4.253 4.268 24,779,314 -0.30(-6.47%)
Sep 20, 2011 4.577 4.656 4.527 4.563 11,343,472 +0.01(+0.32%)
Sep 19, 2011 4.584 4.606 4.483 4.548 14,822,184 -0.15(-3.22%)
Sep 16, 2011 4.714 4.742 4.606 4.699 17,734,298 -0.01(-0.15%)
Sep 15, 2011 4.714 4.750 4.642 4.707 18,510,786 +0.05(+1.08%)
Sep 14, 2011 4.606 4.699 4.498 4.656 20,103,288 +0.09(+1.89%)
Sep 13, 2011 4.563 4.707 4.527 4.570 13,488,035 +0.04(+0.79%)
Sep 12, 2011 4.340 4.591 4.332 4.534 24,565,366 +0.13(+2.94%)
Sep 09, 2011 4.555 4.599 4.390 4.404 20,078,866 -0.22(-4.67%)
Sep 08, 2011 4.735 4.800 4.541 4.620 19,940,834 -0.16(-3.31%)
Sep 07, 2011 4.491 4.778 4.469 4.778 16,769,354 +0.38(+8.67%)
Sep 06, 2011 4.368 4.483 4.318 4.397 18,431,872 -0.09(-2.08%)
Sep 02, 2011 4.519 4.595 4.476 4.491 16,782,330 -0.14(-3.11%)
Sep 01, 2011 4.757 4.814 4.599 4.635 17,689,888 -0.14(-3.01%)
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%)
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.