Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 4.650 4.750 4.500 4.500 227,096 -0.12(-2.60%)
Feb 28, 2012 4.390 4.670 4.360 4.620 189,171 +0.23(+5.24%)
Feb 27, 2012 4.350 4.445 4.320 4.390 99,230 -0.02(-0.45%)
Feb 24, 2012 4.450 4.480 4.400 4.410 52,422 -0.04(-0.90%)
Feb 23, 2012 4.450 4.550 4.430 4.450 131,495 +0.04(+0.91%)
Feb 22, 2012 4.460 4.570 4.400 4.410 119,403 -0.05(-1.12%)
Feb 21, 2012 4.530 4.590 4.460 4.460 100,877 -0.07(-1.55%)
Feb 17, 2012 4.540 4.560 4.460 4.530 82,272 -0.01(-0.22%)
Feb 16, 2012 4.340 4.550 4.300 4.540 118,691 +0.18(+4.13%)
Feb 15, 2012 4.470 4.470 4.340 4.360 134,888 -0.10(-2.24%)
Feb 14, 2012 4.430 4.470 4.320 4.460 154,661 +0.03(+0.68%)
Feb 13, 2012 4.480 4.550 4.390 4.430 98,650 -0.01(-0.23%)
Feb 10, 2012 4.500 4.550 4.440 4.440 136,719 -0.14(-3.06%)
Feb 09, 2012 4.680 4.730 4.550 4.580 132,009 -0.11(-2.35%)
Feb 08, 2012 4.770 4.790 4.650 4.690 141,153 -0.08(-1.68%)
Feb 07, 2012 4.770 4.850 4.690 4.770 133,091 +0.00(+0.00%)
Feb 06, 2012 4.710 4.890 4.640 4.770 238,416 +0.02(+0.42%)
Feb 03, 2012 4.730 4.820 4.720 4.750 165,780 +0.04(+0.85%)
Feb 02, 2012 4.670 4.780 4.620 4.710 213,783 +0.03(+0.64%)
Feb 01, 2012 4.440 4.700 4.350 4.680 238,724 +0.28(+6.36%)
Jan 31, 2012 4.500 4.590 4.350 4.400 244,240 -0.10(-2.22%)
Jan 30, 2012 4.410 4.500 4.310 4.500 136,763 +0.04(+0.90%)
Jan 27, 2012 4.210 4.460 4.210 4.460 342,207 +0.25(+5.94%)
Jan 26, 2012 4.240 4.290 4.190 4.210 129,229 -0.04(-0.94%)
Jan 25, 2012 4.280 4.290 4.180 4.250 169,901 -0.03(-0.70%)
Jan 24, 2012 4.240 4.300 4.110 4.280 275,830 -0.02(-0.47%)
Jan 23, 2012 4.430 4.508 4.220 4.300 150,435 -0.13(-2.93%)
Jan 20, 2012 4.470 4.490 4.330 4.430 197,669 -0.07(-1.56%)
Jan 19, 2012 4.360 4.540 4.321 4.500 240,777 +0.16(+3.69%)
Jan 18, 2012 4.210 4.350 4.200 4.340 129,135 +0.11(+2.60%)
Jan 17, 2012 4.420 4.420 4.220 4.230 184,258 -0.12(-2.76%)
Jan 13, 2012 4.410 4.460 4.260 4.350 186,806 -0.14(-3.12%)
Jan 12, 2012 4.410 4.500 4.330 4.490 162,362 +0.09(+2.05%)
Jan 11, 2012 4.280 4.480 4.250 4.400 194,686 +0.08(+1.85%)
Jan 10, 2012 4.100 4.430 4.100 4.320 307,049 +0.26(+6.40%)
Jan 09, 2012 4.190 4.190 4.010 4.060 154,590 -0.12(-2.87%)
Jan 06, 2012 4.110 4.250 4.100 4.180 264,037 +0.07(+1.70%)
Jan 05, 2012 4.180 4.190 3.990 4.110 367,517 -0.12(-2.84%)
Jan 04, 2012 4.330 4.400 4.200 4.230 375,766 -0.17(-3.86%)
Dec 30, 2011 4.430 4.430 4.230 4.400 309,964 -0.03(-0.68%)
Dec 29, 2011 4.150 4.460 4.150 4.430 317,989 +0.30(+7.26%)
Dec 28, 2011 4.280 4.310 4.130 4.130 258,332 -0.12(-2.82%)
Dec 27, 2011 4.430 4.430 4.210 4.250 244,413 -0.18(-4.06%)
Dec 23, 2011 4.420 4.500 4.380 4.430 125,048 +0.00(+0.00%)
Dec 21, 2011 4.600 4.630 4.380 4.430 265,388 -0.21(-4.53%)
Dec 20, 2011 4.680 4.750 4.510 4.640 338,098 +0.15(+3.34%)
Dec 19, 2011 4.690 4.800 4.450 4.490 382,414 -0.21(-4.47%)
Dec 16, 2011 4.660 4.840 4.570 4.700 460,248 +0.10(+2.17%)
Dec 15, 2011 4.720 4.780 4.520 4.600 675,952 -0.17(-3.56%)
Dec 14, 2011 4.650 4.980 4.402 4.770 888,523 +0.00(+0.00%)
Dec 13, 2011 4.890 5.190 4.700 4.770 1,461,579 -0.09(-1.85%)
Dec 12, 2011 4.500 4.900 4.350 4.860 909,468 +0.48(+10.96%)
Dec 09, 2011 4.310 4.580 4.230 4.380 879,440 +0.15(+3.55%)
Dec 08, 2011 4.100 4.350 4.000 4.230 926,684 +0.07(+1.68%)
Dec 07, 2011 4.020 4.300 3.810 4.160 4,769,564 +1.04(+33.33%)
Dec 06, 2011 3.180 3.190 3.060 3.120 93,478 -0.07(-2.19%)
Dec 05, 2011 3.070 3.200 3.060 3.190 105,210 +0.18(+5.98%)
Dec 02, 2011 2.960 3.050 2.950 3.010 150,104 +0.11(+3.79%)
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.