Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.430 4.500 4.220 4.340 126,588 +0.13(+3.09%)
Jun 28, 2012 4.200 4.240 4.150 4.210 52,855 -0.05(-1.17%)
Jun 27, 2012 4.210 4.270 4.180 4.260 55,501 +0.05(+1.19%)
Jun 26, 2012 4.130 4.360 4.080 4.210 53,108 +0.00(+0.00%)
Jun 25, 2012 4.210 4.250 4.150 4.210 63,840 -0.04(-0.94%)
Jun 22, 2012 4.250 4.301 4.100 4.250 201,541 -0.03(-0.70%)
Jun 21, 2012 4.500 4.500 4.060 4.280 2,630,946 -0.01(-0.23%)
Jun 20, 2012 4.020 4.770 4.020 4.290 135,250 -0.15(-3.38%)
Jun 19, 2012 4.450 4.760 4.360 4.440 41,269 -0.02(-0.45%)
Jun 18, 2012 4.530 4.690 4.350 4.460 76,900 -0.11(-2.41%)
Jun 15, 2012 4.550 4.600 4.360 4.570 68,013 +0.11(+2.47%)
Jun 14, 2012 4.330 4.500 4.300 4.460 14,102 +0.12(+2.76%)
Jun 13, 2012 4.410 4.520 4.270 4.340 51,856 -0.11(-2.47%)
Jun 12, 2012 4.780 4.875 4.450 4.450 242,539 +0.23(+5.45%)
Jun 11, 2012 4.179 4.380 4.179 4.220 1,037 -0.10(-2.31%)
Jun 08, 2012 4.340 4.350 4.140 4.320 16,000 -0.03(-0.69%)
Jun 07, 2012 4.440 4.600 4.150 4.350 20,280 -0.10(-2.25%)
Jun 06, 2012 4.020 4.450 4.010 4.450 18,643 +0.25(+5.95%)
Jun 05, 2012 4.150 4.210 4.150 4.200 5,990 +0.02(+0.48%)
Jun 04, 2012 4.420 4.420 4.070 4.180 21,658 -0.19(-4.35%)
Jun 01, 2012 4.500 4.500 4.340 4.370 14,319 -0.13(-2.89%)
May 31, 2012 4.500 4.600 4.500 4.500 10,077 +0.09(+2.04%)
May 30, 2012 4.630 4.630 4.410 4.410 4,832 -0.20(-4.34%)
May 29, 2012 4.590 4.650 4.500 4.610 10,206 +0.03(+0.66%)
May 25, 2012 4.430 4.590 4.430 4.580 12,557 +0.09(+2.00%)
May 24, 2012 4.330 4.570 4.330 4.490 58,513 +0.10(+2.28%)
May 23, 2012 4.490 4.490 4.250 4.390 19,867 -0.11(-2.44%)
May 22, 2012 4.270 4.500 4.210 4.500 10,243 +0.07(+1.58%)
May 21, 2012 4.560 4.600 4.260 4.430 60,864 -0.11(-2.42%)
May 18, 2012 4.650 4.650 4.500 4.540 19,309 -0.04(-0.87%)
May 17, 2012 4.640 4.680 4.500 4.580 8,869 -0.09(-1.93%)
May 16, 2012 4.800 4.800 4.650 4.670 21,145 -0.05(-1.06%)
May 15, 2012 4.930 4.990 4.650 4.720 30,427 -0.07(-1.46%)
May 14, 2012 4.910 5.100 4.610 4.790 13,761 -0.16(-3.23%)
May 11, 2012 4.990 5.000 4.923 4.950 21,117 -0.04(-0.80%)
May 10, 2012 4.950 5.000 4.950 4.990 18,792 +0.05(+1.01%)
May 09, 2012 5.070 5.070 4.860 4.940 36,336 -0.06(-1.20%)
May 08, 2012 5.000 5.050 4.740 5.000 34,759 +0.04(+0.81%)
May 07, 2012 4.800 5.100 4.800 4.960 33,328 +0.23(+4.86%)
May 04, 2012 4.700 4.820 4.700 4.730 27,251 +0.03(+0.64%)
May 03, 2012 4.850 4.850 4.510 4.700 16,153 -0.17(-3.49%)
May 02, 2012 4.650 5.050 4.650 4.870 41,229 +0.22(+4.73%)
May 01, 2012 4.650 4.650 4.650 4.650 440 +0.02(+0.44%)
Apr 30, 2012 4.600 4.730 4.500 4.630 13,532 +0.01(+0.21%)
Apr 27, 2012 4.650 4.950 4.490 4.620 81,271 +0.04(+0.87%)
Apr 26, 2012 4.520 4.800 4.480 4.580 250,698 +0.10(+2.23%)
Apr 25, 2012 4.450 4.480 4.400 4.480 4,800 +0.12(+2.75%)
Apr 24, 2012 4.270 4.450 4.131 4.360 74,946 +0.11(+2.59%)
Apr 23, 2012 4.145 4.270 4.000 4.250 4,589 +0.09(+2.16%)
Apr 20, 2012 4.100 4.190 4.000 4.160 10,115 -0.01(-0.24%)
Apr 19, 2012 4.109 4.180 4.075 4.170 17,034 +0.06(+1.46%)
Apr 18, 2012 4.010 4.120 4.010 4.110 14,299 +0.10(+2.49%)
Apr 17, 2012 4.260 4.270 3.810 4.010 48,190 -0.18(-4.30%)
Apr 16, 2012 3.910 4.280 3.900 4.190 7,940 +0.26(+6.62%)
Apr 13, 2012 3.960 3.979 3.781 3.930 5,974 -0.04(-1.01%)
Apr 12, 2012 3.770 4.000 3.750 3.970 37,011 +0.18(+4.75%)
Apr 11, 2012 3.950 3.950 3.770 3.790 10,849 -0.08(-2.07%)
Apr 10, 2012 3.970 3.970 3.820 3.870 10,986 -0.10(-2.52%)
Apr 09, 2012 3.860 3.980 3.850 3.970 7,706 +0.07(+1.79%)
Apr 05, 2012 4.030 4.030 3.900 3.900 13,445 -0.03(-0.76%)
Apr 04, 2012 4.050 4.079 3.930 3.930 12,900 -0.22(-5.30%)
Apr 03, 2012 4.000 4.150 3.950 4.150 28,060 +0.13(+3.23%)
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.