Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 4.360 4.390 4.330 4.340 440,608 -0.02(-0.46%)
Dec 29, 2011 4.360 4.400 4.340 4.360 612,762 +0.04(+0.93%)
Dec 28, 2011 4.320 4.370 4.310 4.320 1,221,353 -0.07(-1.59%)
Dec 27, 2011 4.350 4.440 4.340 4.390 789,227 -0.12(-2.66%)
Dec 23, 2011 4.440 4.530 4.440 4.510 344,585 +0.16(+3.68%)
Dec 21, 2011 4.320 4.350 4.260 4.350 738,973 +0.17(+4.07%)
Dec 20, 2011 4.250 4.270 4.160 4.180 2,233,585 +0.07(+1.70%)
Dec 19, 2011 4.200 4.230 4.110 4.110 2,515,271 -0.20(-4.64%)
Dec 16, 2011 4.230 4.320 4.220 4.310 2,990,807 +0.13(+3.11%)
Dec 15, 2011 4.200 4.210 4.120 4.180 926,801 -0.16(-3.69%)
Dec 14, 2011 4.420 4.430 4.280 4.340 1,475,590 -0.20(-4.41%)
Dec 13, 2011 4.540 4.570 4.510 4.540 454,544 +0.03(+0.67%)
Dec 12, 2011 4.530 4.540 4.460 4.510 244,777 -0.06(-1.31%)
Dec 09, 2011 4.550 4.590 4.535 4.570 289,554 +0.05(+1.11%)
Dec 08, 2011 4.581 4.600 4.520 4.520 729,377 -0.14(-3.00%)
Dec 07, 2011 4.580 4.660 4.560 4.660 587,059 +0.04(+0.87%)
Dec 06, 2011 4.640 4.670 4.540 4.620 448,712 -0.11(-2.33%)
Dec 05, 2011 4.770 4.800 4.720 4.730 321,547 +0.04(+0.85%)
Dec 02, 2011 4.740 4.760 4.670 4.690 589,604 -0.05(-1.05%)
Dec 01, 2011 4.660 4.750 4.660 4.740 804,993 +0.24(+5.33%)
Nov 30, 2011 4.550 4.620 4.490 4.500 1,705,945 -0.01(-0.22%)
Nov 29, 2011 4.500 4.570 4.480 4.510 1,704,248 -0.03(-0.66%)
Nov 28, 2011 4.470 4.545 4.470 4.540 1,255,877 +0.20(+4.61%)
Nov 25, 2011 4.330 4.402 4.330 4.340 189,442 -0.01(-0.23%)
Nov 23, 2011 4.420 4.460 4.350 4.350 1,029,514 -0.19(-4.19%)
Nov 22, 2011 4.440 4.560 4.440 4.540 1,085,981 +0.14(+3.18%)
Nov 21, 2011 4.390 4.450 4.350 4.400 892,892 -0.04(-0.90%)
Nov 18, 2011 4.510 4.530 4.410 4.440 1,158,727 -0.07(-1.55%)
Nov 17, 2011 4.640 4.640 4.470 4.510 504,974 -0.11(-2.38%)
Nov 16, 2011 4.590 4.650 4.580 4.620 1,048,479 -0.09(-1.91%)
Nov 15, 2011 4.660 4.720 4.620 4.710 359,662 +0.06(+1.29%)
Nov 14, 2011 4.680 4.710 4.630 4.650 394,069 -0.06(-1.27%)
Nov 11, 2011 4.570 4.730 4.550 4.710 1,078,206 +0.26(+5.84%)
Nov 10, 2011 4.500 4.510 4.400 4.450 415,965 +0.00(+0.00%)
Nov 09, 2011 4.530 4.550 4.400 4.450 663,901 -0.28(-5.92%)
Nov 08, 2011 4.780 4.790 4.650 4.730 865,387 -0.04(-0.84%)
Nov 07, 2011 4.670 4.770 4.650 4.770 1,233,791 +0.04(+0.85%)
Nov 04, 2011 4.670 4.740 4.630 4.730 1,064,349 +0.21(+4.65%)
Nov 03, 2011 4.540 4.590 4.471 4.520 1,287,141 -0.03(-0.66%)
Nov 02, 2011 4.520 4.650 4.520 4.550 2,393,299 +0.06(+1.34%)
Nov 01, 2011 4.390 4.500 4.310 4.490 1,659,908 +0.07(+1.58%)
Oct 31, 2011 4.460 4.490 4.360 4.420 1,354,484 -0.07(-1.56%)
Oct 28, 2011 4.650 4.650 4.490 4.490 872,244 -0.14(-3.02%)
Oct 27, 2011 4.520 4.650 4.490 4.630 1,266,720 +0.17(+3.81%)
Oct 26, 2011 4.540 4.560 4.450 4.460 625,025 -0.03(-0.67%)
Oct 25, 2011 4.470 4.580 4.430 4.490 1,221,706 +0.00(+0.00%)
Oct 24, 2011 4.400 4.510 4.390 4.490 1,199,990 +0.25(+5.90%)
Oct 21, 2011 4.220 4.300 4.215 4.240 659,041 +0.10(+2.42%)
Oct 20, 2011 4.220 4.270 4.130 4.140 1,822,701 -0.13(-3.04%)
Oct 19, 2011 4.350 4.370 4.270 4.270 1,455,560 -0.11(-2.51%)
Oct 18, 2011 4.280 4.420 4.260 4.380 642,249 +0.08(+1.86%)
Oct 17, 2011 4.320 4.330 4.270 4.300 835,905 +0.01(+0.23%)
Oct 14, 2011 4.320 4.330 4.240 4.290 1,869,985 -0.02(-0.46%)
Oct 13, 2011 4.350 4.360 4.290 4.310 2,953,043 -0.26(-5.69%)
Oct 12, 2011 4.430 4.570 4.420 4.570 3,375,141 +0.04(+0.88%)
Oct 11, 2011 4.480 4.530 4.420 4.530 646,899 +0.05(+1.12%)
Oct 10, 2011 4.430 4.480 4.400 4.480 243,501 +0.07(+1.59%)
Oct 07, 2011 4.400 4.420 4.340 4.410 944,724 +0.06(+1.38%)
Oct 06, 2011 4.380 4.400 4.350 4.350 1,271,949 +0.06(+1.40%)
Oct 05, 2011 4.170 4.370 4.150 4.290 1,790,924 +0.00(+0.00%)
Oct 04, 2011 4.040 4.290 4.020 4.290 2,317,694 +0.24(+5.93%)
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.