Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 4.758 4.761 4.704 4.752 14,960,001 -0.01(-0.20%)
Apr 27, 2012 4.790 4.800 4.729 4.761 7,243,850 +0.00(+0.00%)
Apr 26, 2012 4.752 4.781 4.707 4.761 15,773,498 +0.00(+0.07%)
Apr 25, 2012 4.822 4.835 4.742 4.758 14,552,873 -0.04(-0.80%)
Apr 24, 2012 4.793 4.813 4.761 4.797 13,430,253 +0.02(+0.34%)
Apr 23, 2012 4.790 4.806 4.729 4.781 14,166,377 -0.05(-1.06%)
Apr 20, 2012 4.793 4.848 4.752 4.832 12,113,750 +0.06(+1.17%)
Apr 19, 2012 4.825 4.851 4.691 4.776 13,190,073 -0.01(-0.30%)
Apr 18, 2012 4.790 4.861 4.750 4.790 11,367,195 -0.04(-0.73%)
Apr 17, 2012 4.806 4.857 4.768 4.825 7,777,353 +0.07(+1.52%)
Apr 16, 2012 4.787 4.854 4.742 4.753 11,459,947 -0.00(-0.10%)
Apr 13, 2012 4.861 4.874 4.748 4.758 15,507,630 -0.12(-2.46%)
Apr 12, 2012 4.800 4.880 4.787 4.878 8,674,940 +0.09(+1.98%)
Apr 11, 2012 4.822 4.841 4.764 4.784 21,374,576 +0.03(+0.54%)
Apr 10, 2012 4.813 4.931 4.758 4.758 18,795,484 -0.09(-1.85%)
Apr 09, 2012 4.813 4.880 4.784 4.848 8,395,374 -0.04(-0.85%)
Apr 05, 2012 4.921 4.973 4.883 4.889 14,203,283 -0.06(-1.23%)
Apr 04, 2012 5.027 5.040 4.950 4.950 9,388,878 -0.12(-2.46%)
Apr 03, 2012 5.040 5.087 5.002 5.075 20,655,570 +0.01(+0.19%)
Apr 02, 2012 5.030 5.114 5.002 5.066 13,688,384 +0.02(+0.32%)
Mar 30, 2012 5.117 5.120 5.008 5.050 10,481,976 -0.03(-0.57%)
Mar 29, 2012 5.053 5.095 5.027 5.079 12,454,126 -0.00(-0.06%)
Mar 28, 2012 5.120 5.143 4.957 5.082 24,724,284 -0.05(-1.00%)
Mar 27, 2012 5.219 5.223 5.123 5.133 12,820,768 -0.09(-1.66%)
Mar 26, 2012 5.229 5.300 5.197 5.219 14,288,515 +0.05(+1.05%)
Mar 23, 2012 5.143 5.197 5.133 5.165 5,519,267 +0.03(+0.56%)
Mar 22, 2012 5.159 5.210 5.130 5.136 8,618,631 -0.08(-1.60%)
Mar 21, 2012 5.290 5.312 5.181 5.219 5,894,133 -0.06(-1.09%)
Mar 20, 2012 5.248 5.312 5.197 5.277 7,300,880 -0.01(-0.18%)
Mar 19, 2012 5.203 5.328 5.178 5.287 10,748,082 +0.07(+1.41%)
Mar 16, 2012 5.191 5.239 5.171 5.213 13,105,634 +0.04(+0.74%)
Mar 15, 2012 5.178 5.219 5.136 5.175 20,580,904 +0.02(+0.31%)
Mar 14, 2012 5.412 5.412 5.149 5.159 17,707,400 -0.15(-2.84%)
Mar 13, 2012 5.255 5.341 5.245 5.309 11,886,610 +0.10(+1.84%)
Mar 12, 2012 5.232 5.239 5.194 5.213 6,537,842 -0.03(-0.55%)
Mar 09, 2012 5.194 5.242 5.133 5.242 9,700,194 +0.06(+1.24%)
Mar 08, 2012 5.152 5.191 5.095 5.178 8,770,964 +0.06(+1.19%)
Mar 07, 2012 5.066 5.146 5.024 5.117 12,507,564 +0.11(+2.11%)
Mar 06, 2012 5.046 5.091 4.986 5.011 9,734,828 -0.11(-2.13%)
Mar 05, 2012 5.152 5.159 5.082 5.120 7,953,003 -0.04(-0.81%)
Mar 02, 2012 5.191 5.229 5.146 5.162 9,686,200 -0.04(-0.80%)
Mar 01, 2012 5.075 5.245 5.075 5.203 10,012,341 +0.15(+3.05%)
Feb 29, 2012 5.175 5.200 5.030 5.050 17,237,848 -0.14(-2.66%)
Feb 28, 2012 5.219 5.239 5.171 5.187 8,479,185 -0.01(-0.25%)
Feb 27, 2012 5.155 5.226 5.079 5.200 10,999,628 +0.01(+0.25%)
Feb 24, 2012 5.268 5.268 5.178 5.187 17,944,992 -0.05(-1.04%)
Feb 23, 2012 5.191 5.248 5.168 5.242 8,064,148 +0.05(+0.93%)
Feb 22, 2012 5.207 5.237 5.168 5.194 10,105,834 -0.02(-0.37%)
Feb 21, 2012 5.197 5.268 5.155 5.213 8,286,466 +0.04(+0.81%)
Feb 17, 2012 5.143 5.194 5.114 5.171 8,638,527 +0.05(+0.97%)
Feb 16, 2012 5.111 5.136 5.072 5.122 10,150,114 +0.02(+0.35%)
Feb 15, 2012 5.168 5.194 5.088 5.104 9,127,881 -0.04(-0.87%)
Feb 14, 2012 5.117 5.162 5.101 5.149 9,601,643 +0.02(+0.37%)
Feb 13, 2012 5.120 5.155 5.095 5.130 10,916,538 +0.04(+0.82%)
Feb 10, 2012 5.046 5.114 4.982 5.088 10,165,342 -0.01(-0.19%)
Feb 09, 2012 5.066 5.136 5.035 5.098 19,827,020 +0.05(+0.95%)
Feb 08, 2012 5.075 5.101 5.008 5.050 11,408,070 -0.02(-0.38%)
Feb 07, 2012 5.085 5.133 5.066 5.069 12,181,313 -0.02(-0.35%)
Feb 06, 2012 5.079 5.123 5.021 5.087 7,439,274 -0.04(-0.72%)
Feb 03, 2012 5.034 5.139 5.034 5.123 13,819,959 +0.16(+3.23%)
Feb 02, 2012 4.912 4.992 4.864 4.963 9,772,561 +0.06(+1.18%)
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.