Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2011 2.960 3.020 2.870 2.900 187,430 -0.08(-2.68%)
Nov 30, 2011 3.000 3.010 2.890 2.980 260,369 +0.14(+4.93%)
Nov 29, 2011 2.960 2.990 2.840 2.840 82,307 -0.15(-5.02%)
Nov 28, 2011 2.900 3.040 2.890 2.990 186,084 +0.22(+7.94%)
Nov 25, 2011 2.910 3.009 2.770 2.770 168,967 -0.13(-4.48%)
Nov 23, 2011 3.030 3.040 2.900 2.900 187,804 -0.10(-3.33%)
Nov 22, 2011 3.000 3.080 3.000 3.000 206,215 -0.01(-0.33%)
Nov 21, 2011 3.040 3.070 3.000 3.010 117,160 -0.08(-2.59%)
Nov 18, 2011 3.110 3.150 3.010 3.090 144,863 -0.02(-0.64%)
Nov 17, 2011 3.180 3.210 3.100 3.110 87,813 -0.08(-2.51%)
Nov 16, 2011 3.210 3.310 3.131 3.190 274,469 -0.06(-1.85%)
Nov 15, 2011 3.210 3.260 3.200 3.250 87,458 +0.02(+0.62%)
Nov 14, 2011 3.440 3.442 3.210 3.230 218,789 -0.24(-6.92%)
Nov 11, 2011 3.360 3.480 3.341 3.470 143,005 +0.14(+4.20%)
Nov 10, 2011 3.250 3.350 3.210 3.330 142,600 +0.13(+4.06%)
Nov 09, 2011 3.290 3.430 3.200 3.200 280,748 -0.24(-6.98%)
Nov 08, 2011 3.460 3.490 3.400 3.440 191,460 +0.01(+0.29%)
Nov 07, 2011 3.550 3.590 3.350 3.430 209,677 -0.15(-4.19%)
Nov 04, 2011 3.690 3.720 3.520 3.580 137,939 -0.17(-4.53%)
Nov 03, 2011 3.680 3.750 3.560 3.750 148,344 +0.12(+3.31%)
Nov 02, 2011 3.610 3.670 3.540 3.630 94,447 +0.09(+2.54%)
Nov 01, 2011 3.570 3.830 3.510 3.540 180,904 -0.33(-8.53%)
Oct 31, 2011 4.050 4.060 3.870 3.870 145,822 -0.21(-5.15%)
Oct 28, 2011 4.000 4.120 3.940 4.080 292,169 +0.01(+0.25%)
Oct 27, 2011 3.950 4.100 3.820 4.070 339,475 +0.25(+6.54%)
Oct 26, 2011 3.730 3.850 3.680 3.820 175,510 +0.16(+4.37%)
Oct 25, 2011 3.800 3.809 3.640 3.660 110,803 -0.15(-3.94%)
Oct 24, 2011 3.670 3.810 3.560 3.810 153,957 +0.17(+4.67%)
Oct 21, 2011 3.630 3.720 3.550 3.640 168,342 +0.08(+2.25%)
Oct 20, 2011 3.550 3.610 3.480 3.560 209,090 +0.01(+0.28%)
Oct 19, 2011 3.750 3.750 3.540 3.550 121,808 -0.23(-6.08%)
Oct 18, 2011 3.560 3.830 3.550 3.780 125,906 +0.23(+6.48%)
Oct 17, 2011 3.550 3.590 3.540 3.550 88,560 -0.05(-1.39%)
Oct 14, 2011 3.620 3.650 3.550 3.600 123,057 +0.01(+0.28%)
Oct 13, 2011 3.540 3.625 3.460 3.590 95,687 +0.00(+0.00%)
Oct 12, 2011 3.470 3.590 3.430 3.590 184,536 +0.15(+4.36%)
Oct 11, 2011 3.370 3.470 3.290 3.440 109,648 +0.00(+0.00%)
Oct 10, 2011 3.100 3.440 3.061 3.440 238,555 +0.40(+13.16%)
Oct 07, 2011 3.130 3.190 3.010 3.040 155,141 -0.06(-1.94%)
Oct 06, 2011 2.980 3.130 2.970 3.100 296,916 +0.12(+4.03%)
Oct 05, 2011 3.020 3.020 2.900 2.980 313,654 -0.01(-0.33%)
Oct 04, 2011 3.030 3.030 2.800 2.990 556,050 -0.01(-0.33%)
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.