Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.040 5.120 5.040 5.070 616,866 +0.07(+1.40%)
Apr 27, 2012 4.940 5.000 4.930 5.000 358,300 +0.01(+0.20%)
Apr 26, 2012 4.850 4.990 4.830 4.990 1,017,829 +0.06(+1.22%)
Apr 25, 2012 4.880 4.940 4.860 4.930 547,881 +0.13(+2.71%)
Apr 24, 2012 4.810 4.810 4.770 4.800 410,136 -0.06(-1.23%)
Apr 23, 2012 4.820 4.860 4.760 4.860 1,013,305 +0.00(+0.00%)
Apr 20, 2012 4.900 4.910 4.850 4.860 553,456 -0.09(-1.82%)
Apr 19, 2012 5.030 5.030 4.950 4.950 384,723 +0.00(+0.00%)
Apr 18, 2012 4.920 5.010 4.920 4.950 591,121 -0.01(-0.20%)
Apr 17, 2012 4.910 4.980 4.910 4.960 699,094 +0.03(+0.61%)
Apr 16, 2012 5.060 5.060 4.920 4.930 1,598,415 -0.06(-1.20%)
Apr 13, 2012 5.070 5.080 4.975 4.990 1,323,611 +0.10(+2.04%)
Apr 12, 2012 4.880 4.920 4.830 4.890 894,086 -0.06(-1.21%)
Apr 11, 2012 4.920 4.950 4.880 4.950 874,658 +0.11(+2.27%)
Apr 10, 2012 4.900 4.910 4.790 4.840 2,623,515 -0.06(-1.22%)
Apr 09, 2012 4.910 4.910 4.840 4.900 1,436,203 -0.10(-2.00%)
Apr 05, 2012 4.990 5.030 4.960 5.000 1,250,121 +0.01(+0.20%)
Apr 04, 2012 5.040 5.050 4.960 4.990 1,473,369 -0.10(-1.96%)
Apr 03, 2012 5.190 5.210 5.060 5.090 1,712,812 -0.06(-1.17%)
Apr 02, 2012 5.110 5.220 5.100 5.150 1,762,194 +0.02(+0.39%)
Mar 30, 2012 5.080 5.200 5.040 5.130 1,848,867 +0.11(+2.19%)
Mar 29, 2012 4.900 5.020 4.880 5.020 1,179,477 +0.03(+0.60%)
Mar 28, 2012 5.030 5.100 4.970 4.990 427,329 -0.04(-0.80%)
Mar 27, 2012 4.960 5.070 4.960 5.030 770,287 +0.12(+2.44%)
Mar 26, 2012 4.870 4.930 4.860 4.910 1,064,294 -0.02(-0.41%)
Mar 23, 2012 4.890 4.930 4.850 4.930 321,933 +0.06(+1.23%)
Mar 22, 2012 4.860 4.910 4.845 4.870 1,051,048 -0.03(-0.61%)
Mar 21, 2012 4.840 4.920 4.810 4.900 1,029,025 +0.08(+1.66%)
Mar 20, 2012 4.810 4.820 4.750 4.820 1,350,723 -0.08(-1.63%)
Mar 19, 2012 4.900 4.930 4.880 4.900 459,452 +0.05(+1.03%)
Mar 16, 2012 4.950 4.960 4.850 4.850 2,654,676 -0.15(-3.00%)
Mar 15, 2012 5.020 5.070 4.980 5.000 970,641 -0.05(-0.99%)
Mar 14, 2012 4.960 5.080 4.950 5.050 2,339,765 +0.11(+2.23%)
Mar 13, 2012 4.870 4.940 4.870 4.940 806,162 +0.06(+1.23%)
Mar 12, 2012 4.870 4.880 4.810 4.880 1,272,662 -0.03(-0.61%)
Mar 09, 2012 4.900 4.925 4.840 4.910 998,074 +0.04(+0.82%)
Mar 08, 2012 4.760 4.910 4.760 4.870 730,019 +0.12(+2.53%)
Mar 07, 2012 4.680 4.760 4.680 4.750 736,298 +0.16(+3.49%)
Mar 06, 2012 4.700 4.640 4.573 4.590 407,504 -0.11(-2.34%)
Mar 05, 2012 4.790 4.790 4.690 4.700 487,846 -0.16(-3.29%)
Mar 02, 2012 4.820 4.870 4.810 4.860 837,092 +0.06(+1.25%)
Mar 01, 2012 4.830 4.850 4.790 4.800 1,776,040 -0.08(-1.64%)
Feb 29, 2012 4.900 4.940 4.860 4.880 1,537,281 +0.02(+0.41%)
Feb 28, 2012 4.890 4.950 4.860 4.860 2,078,755 +0.00(+0.00%)
Feb 27, 2012 4.830 4.870 4.780 4.860 2,302,954 +0.02(+0.41%)
Feb 24, 2012 4.840 4.870 4.800 4.840 2,158,018 +0.00(+0.00%)
Feb 23, 2012 4.830 4.870 4.800 4.840 1,766,911 -0.06(-1.22%)
Feb 22, 2012 4.840 4.930 4.840 4.900 983,605 -0.03(-0.61%)
Feb 21, 2012 4.870 4.960 4.820 4.930 1,841,726 -0.06(-1.20%)
Feb 17, 2012 4.970 5.040 4.950 4.990 1,063,327 -0.04(-0.80%)
Feb 16, 2012 4.950 5.050 4.910 5.030 890,302 +0.08(+1.62%)
Feb 15, 2012 4.890 4.970 4.870 4.950 1,054,331 +0.12(+2.48%)
Feb 14, 2012 4.820 4.875 4.810 4.830 629,531 -0.03(-0.62%)
Feb 13, 2012 4.900 4.900 4.800 4.860 803,990 +0.07(+1.46%)
Feb 10, 2012 4.820 4.830 4.720 4.790 947,970 -0.16(-3.23%)
Feb 09, 2012 5.000 5.010 4.910 4.950 1,366,633 +0.01(+0.20%)
Feb 08, 2012 5.000 5.010 4.920 4.940 807,250 -0.03(-0.60%)
Feb 07, 2012 5.080 5.130 4.930 4.970 1,895,786 +0.11(+2.26%)
Feb 06, 2012 4.790 4.950 4.760 4.860 1,752,867 +0.14(+2.97%)
Feb 03, 2012 4.750 4.750 4.680 4.720 2,339,763 +0.07(+1.51%)
Feb 02, 2012 4.870 4.880 4.640 4.650 5,488,962 -0.61(-11.60%)
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.