Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 4.430 4.500 4.330 4.360 40,749 -0.17(-3.75%)
Oct 28, 2011 4.500 4.550 4.460 4.530 65,050 +0.05(+1.12%)
Oct 27, 2011 4.480 4.530 4.370 4.480 59,342 +0.17(+3.94%)
Oct 26, 2011 4.390 4.390 4.210 4.310 39,557 -0.10(-2.27%)
Oct 25, 2011 4.390 4.451 4.300 4.410 35,338 +0.02(+0.46%)
Oct 24, 2011 4.260 4.480 4.260 4.390 44,417 +0.00(+0.00%)
Oct 21, 2011 4.630 4.648 4.390 4.390 63,795 -0.11(-2.44%)
Oct 20, 2011 4.400 4.527 4.370 4.500 75,764 +0.12(+2.74%)
Oct 19, 2011 4.210 4.410 4.200 4.380 26,552 +0.13(+3.06%)
Oct 18, 2011 4.220 4.250 4.040 4.250 47,655 +0.01(+0.24%)
Oct 17, 2011 4.260 4.290 4.120 4.240 96,561 -0.03(-0.70%)
Oct 14, 2011 4.270 4.270 4.160 4.270 39,115 +0.06(+1.43%)
Oct 13, 2011 4.230 4.300 4.146 4.210 28,776 -0.04(-0.94%)
Oct 12, 2011 4.150 4.290 4.110 4.250 63,351 +0.14(+3.41%)
Oct 11, 2011 4.040 4.150 3.960 4.110 68,753 +0.03(+0.74%)
Oct 10, 2011 3.940 4.120 3.940 4.080 37,300 +0.18(+4.62%)
Oct 07, 2011 4.080 4.160 3.790 3.900 107,483 -0.20(-4.88%)
Oct 06, 2011 3.960 4.200 3.960 4.100 51,939 +0.12(+3.02%)
Oct 05, 2011 3.970 4.060 3.800 3.980 62,223 +0.12(+3.11%)
Oct 04, 2011 4.080 4.160 3.780 3.860 116,515 -0.34(-8.10%)
Oct 03, 2011 4.450 4.540 4.160 4.200 59,720 -0.31(-6.87%)
Sep 30, 2011 4.420 4.600 4.340 4.510 75,112 +0.06(+1.35%)
Sep 29, 2011 4.590 4.600 4.350 4.450 50,154 -0.07(-1.55%)
Sep 28, 2011 4.540 4.690 4.400 4.520 44,041 -0.09(-1.95%)
Sep 27, 2011 4.700 4.720 4.600 4.610 20,944 -0.02(-0.43%)
Sep 26, 2011 4.490 4.670 4.400 4.630 75,357 +0.12(+2.66%)
Sep 23, 2011 4.260 4.680 4.160 4.510 93,280 +0.17(+3.92%)
Sep 22, 2011 4.560 4.560 4.250 4.340 200,433 -0.36(-7.66%)
Sep 21, 2011 4.860 4.892 4.650 4.700 69,569 -0.20(-4.08%)
Sep 20, 2011 4.910 4.970 4.690 4.900 70,190 -0.11(-2.20%)
Sep 19, 2011 5.100 5.100 4.910 5.010 97,194 -0.10(-1.96%)
Sep 16, 2011 5.230 5.250 5.100 5.110 63,711 -0.10(-1.92%)
Sep 15, 2011 5.220 5.320 5.105 5.210 59,821 -0.03(-0.57%)
Sep 14, 2011 5.290 5.550 5.100 5.240 232,465 -0.01(-0.19%)
Sep 13, 2011 5.250 5.330 5.180 5.250 37,364 +0.00(+0.00%)
Sep 12, 2011 5.240 5.250 5.100 5.250 60,695 -0.05(-0.94%)
Sep 09, 2011 5.370 5.370 5.200 5.300 56,608 -0.07(-1.30%)
Sep 08, 2011 5.250 5.490 5.150 5.370 127,676 +0.10(+1.90%)
Sep 07, 2011 5.140 5.290 5.110 5.270 89,484 +0.15(+3.03%)
Sep 06, 2011 5.100 5.175 4.880 5.115 136,898 -0.08(-1.63%)
Sep 02, 2011 5.250 5.327 5.200 5.200 139,319 -0.09(-1.70%)
Sep 01, 2011 5.360 5.370 5.250 5.290 134,276 -0.02(-0.38%)
Aug 31, 2011 5.200 5.410 5.200 5.310 264,822 +0.15(+2.91%)
Aug 30, 2011 5.150 5.220 5.000 5.160 170,869 +0.05(+0.98%)
Aug 29, 2011 4.860 5.180 4.770 5.110 269,007 +0.32(+6.68%)
Aug 26, 2011 4.900 4.900 4.706 4.790 57,559 -0.14(-2.84%)
Aug 25, 2011 4.930 4.980 4.860 4.930 31,222 +0.00(+0.00%)
Aug 24, 2011 4.860 4.930 4.720 4.930 43,033 +0.09(+1.86%)
Aug 23, 2011 4.810 4.950 4.770 4.840 107,419 +0.07(+1.47%)
Aug 22, 2011 4.890 4.890 4.600 4.770 138,549 +0.07(+1.49%)
Aug 19, 2011 4.680 4.840 4.560 4.700 102,621 -0.06(-1.26%)
Aug 18, 2011 4.710 4.850 4.490 4.760 277,688 -0.19(-3.84%)
Aug 17, 2011 4.810 5.000 4.750 4.950 339,504 +0.15(+3.13%)
Aug 16, 2011 4.810 5.020 4.540 4.800 358,428 +0.19(+4.12%)
Aug 15, 2011 4.500 4.880 4.120 4.610 890,686 +1.29(+38.86%)
Aug 12, 2011 3.290 3.400 3.240 3.320 153,682 +0.03(+0.91%)
Aug 11, 2011 3.150 3.350 3.100 3.290 62,549 +0.12(+3.79%)
Aug 10, 2011 3.360 3.830 3.110 3.170 117,406 -0.28(-8.12%)
Aug 09, 2011 3.500 3.540 3.390 3.450 50,195 -0.14(-3.90%)
Aug 08, 2011 3.700 3.700 3.260 3.590 174,158 -0.21(-5.40%)
Aug 05, 2011 4.000 4.020 3.291 3.795 240,135 -0.22(-5.60%)
Aug 04, 2011 3.980 4.050 3.850 4.020 163,067 +0.00(+0.00%)
Aug 03, 2011 4.020 4.100 3.920 4.020 41,303 -0.10(-2.43%)
Aug 02, 2011 4.160 4.310 4.010 4.120 53,592 -0.06(-1.44%)
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.