Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 4.730 4.795 4.650 4.665 4,954,096 -0.07(-1.37%)
Oct 26, 2012 4.730 4.730 4.730 0 +0.06(+1.28%)
Oct 25, 2012 4.590 4.700 4.550 4.670 4,503,935 +0.12(+2.64%)
Oct 24, 2012 4.610 4.690 4.420 4.550 8,497,014 -0.17(-3.60%)
Oct 23, 2012 4.590 4.750 4.560 4.720 5,811,413 +0.10(+2.16%)
Oct 19, 2012 4.830 4.840 4.590 4.620 4,449,235 -0.22(-4.64%)
Oct 18, 2012 4.980 4.990 4.770 4.845 4,963,821 -0.13(-2.61%)
Oct 17, 2012 4.980 5.050 4.920 4.975 7,187,233 -0.02(-0.30%)
Oct 16, 2012 4.850 5.090 4.830 4.990 11,698,173 +0.19(+3.96%)
Oct 15, 2012 4.770 4.820 4.690 4.800 3,019,338 +0.07(+1.48%)
Oct 12, 2012 4.800 4.870 4.720 4.730 6,030,704 -0.05(-1.05%)
Oct 11, 2012 4.910 4.940 4.760 4.780 7,149,053 -0.07(-1.44%)
Oct 10, 2012 5.040 5.080 4.830 4.850 5,329,331 -0.17(-3.39%)
Oct 09, 2012 5.090 5.140 4.980 5.020 3,945,844 -0.08(-1.57%)
Oct 08, 2012 5.300 5.310 5.080 5.100 3,751,637 -0.21(-3.95%)
Oct 06, 2012 5.190 5.400 5.160 5.310 8,513,354 +0.00(+0.00%)
Oct 05, 2012 5.190 5.400 5.160 5.310 8,513,254 +0.17(+3.41%)
Oct 04, 2012 5.090 5.150 5.000 5.135 4,956,733 +0.08(+1.48%)
Oct 03, 2012 5.160 5.170 5.000 5.060 4,476,279 -0.07(-1.36%)
Oct 02, 2012 5.240 5.270 5.070 5.130 5,845,172 -0.07(-1.25%)
Oct 01, 2012 5.270 5.330 5.120 5.195 6,296,968 -0.06(-1.24%)
Sep 28, 2012 5.410 5.420 5.250 5.260 6,317,103 -0.17(-3.22%)
Sep 27, 2012 5.370 5.490 5.270 5.435 6,914,493 +0.11(+2.07%)
Sep 26, 2012 5.420 5.470 5.210 5.325 7,966,332 -0.14(-2.56%)
Sep 25, 2012 5.890 5.950 5.410 5.465 10,648,047 -0.45(-7.61%)
Sep 24, 2012 6.090 6.100 5.850 5.915 8,707,430 -0.42(-6.70%)
Sep 21, 2012 6.390 6.460 6.330 6.340 5,925,599 -0.02(-0.31%)
Sep 20, 2012 6.450 6.530 6.120 6.360 5,043,399 -0.12(-1.85%)
Sep 19, 2012 6.390 6.540 6.340 6.480 4,498,111 +0.07(+1.09%)
Sep 18, 2012 6.350 6.440 6.290 6.410 3,491,506 +0.05(+0.79%)
Sep 17, 2012 6.490 6.520 6.340 6.360 3,687,287 -0.13(-2.00%)
Sep 14, 2012 6.310 6.560 6.270 6.490 6,204,147 +0.23(+3.67%)
Sep 13, 2012 6.250 6.300 6.030 6.260 5,904,962 -0.05(-0.79%)
Sep 12, 2012 6.330 6.450 6.230 6.310 4,723,255 +0.04(+0.64%)
Sep 11, 2012 6.140 6.350 6.120 6.270 3,902,384 +0.15(+2.45%)
Sep 10, 2012 6.250 6.330 6.100 6.120 3,463,904 -0.17(-2.70%)
Sep 07, 2012 6.320 6.345 6.220 6.290 4,520,933 -0.01(-0.16%)
Sep 06, 2012 5.860 6.310 5.860 6.300 5,059,244 +0.48(+8.25%)
Sep 05, 2012 5.970 6.010 5.720 5.820 5,301,212 -0.21(-3.40%)
Sep 04, 2012 5.910 6.060 5.790 6.025 4,085,390 +0.10(+1.60%)
Aug 31, 2012 5.970 6.100 5.870 5.930 3,938,130 -0.02(-0.34%)
Aug 30, 2012 6.050 6.100 5.940 5.950 3,287,900 -0.17(-2.78%)
Aug 29, 2012 6.050 6.140 5.980 6.120 2,722,513 +0.09(+1.49%)
Aug 27, 2012 6.070 6.110 6.000 6.030 3,743,955 -0.03(-0.50%)
Aug 24, 2012 5.910 6.120 5.845 6.060 4,666,827 +0.12(+2.02%)
Aug 23, 2012 5.960 6.000 5.790 5.940 5,468,896 -0.05(-0.83%)
Aug 22, 2012 6.180 6.240 5.920 5.990 6,237,643 -0.24(-3.85%)
Aug 21, 2012 6.050 6.290 6.050 6.230 9,002,528 +0.17(+2.81%)
Aug 20, 2012 5.850 6.080 5.830 6.060 6,204,661 +0.15(+2.54%)
Aug 17, 2012 5.790 5.990 5.710 5.910 6,124,838 +0.12(+2.07%)
Aug 16, 2012 5.850 5.910 5.780 5.790 10,017,594 -0.10(-1.70%)
Aug 15, 2012 5.830 5.925 5.800 5.890 6,117,244 +0.08(+1.38%)
Aug 14, 2012 5.900 5.930 5.750 5.810 6,089,805 -0.04(-0.60%)
Aug 13, 2012 5.850 5.900 5.720 5.845 6,010,236 -0.04(-0.60%)
Aug 11, 2012 6.030 6.060 5.850 5.880 6,093,464 +0.00(+0.00%)
Aug 10, 2012 6.030 6.060 5.850 5.880 6,093,464 -0.16(-2.65%)
Aug 09, 2012 6.000 6.100 5.940 6.040 5,274,751 +0.06(+1.00%)
Aug 08, 2012 6.020 6.100 5.920 5.980 5,934,208 -0.08(-1.32%)
Aug 07, 2012 5.750 6.150 5.620 6.060 8,455,083 +0.32(+5.57%)
Aug 06, 2012 5.490 5.780 5.480 5.740 4,552,732 +0.30(+5.51%)
Aug 03, 2012 5.660 5.740 5.380 5.440 8,788,975 -0.10(-1.81%)
Aug 02, 2012 5.340 5.670 5.340 5.540 7,251,719 +0.07(+1.28%)
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.