Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 5.562 5.569 5.503 5.556 16,416,021 +0.02(+0.36%)
Aug 30, 2012 5.477 5.556 5.457 5.536 13,020,061 +0.03(+0.48%)
Aug 29, 2012 5.477 5.529 5.470 5.510 9,403,899 +0.03(+0.60%)
Aug 27, 2012 5.536 5.536 5.457 5.477 13,714,206 -0.03(-0.48%)
Aug 24, 2012 5.457 5.523 5.430 5.503 9,792,948 +0.04(+0.72%)
Aug 23, 2012 5.457 5.503 5.437 5.463 17,617,538 +0.00(+0.00%)
Aug 22, 2012 5.450 5.516 5.437 5.463 13,481,356 +0.01(+0.12%)
Aug 21, 2012 5.476 5.535 5.450 5.457 13,759,892 -0.01(-0.24%)
Aug 20, 2012 5.450 5.496 5.437 5.470 28,200,538 -0.01(-0.12%)
Aug 17, 2012 5.490 5.503 5.463 5.476 21,382,758 +0.02(+0.36%)
Aug 16, 2012 5.391 5.483 5.391 5.457 22,834,460 +0.07(+1.22%)
Aug 15, 2012 5.391 5.424 5.345 5.391 12,234,870 +0.01(+0.12%)
Aug 14, 2012 5.470 5.490 5.365 5.385 13,918,701 -0.02(-0.36%)
Aug 13, 2012 5.444 5.463 5.391 5.404 9,310,110 -0.06(-1.08%)
Aug 10, 2012 5.411 5.463 5.404 5.463 11,211,336 +0.01(+0.12%)
Aug 09, 2012 5.431 5.470 5.418 5.457 13,699,477 -0.01(-0.12%)
Aug 08, 2012 5.372 5.476 5.365 5.463 13,130,474 +0.06(+1.09%)
Aug 07, 2012 5.411 5.457 5.391 5.404 12,173,367 +0.01(+0.24%)
Aug 06, 2012 5.404 5.437 5.385 5.391 17,849,902 -0.01(-0.12%)
Aug 03, 2012 5.273 5.411 5.260 5.398 22,876,442 +0.20(+3.91%)
Aug 02, 2012 5.201 5.241 5.123 5.195 23,118,502 -0.03(-0.50%)
Aug 01, 2012 5.260 5.300 5.214 5.221 14,539,822 -0.01(-0.13%)
Jul 31, 2012 5.300 5.306 5.221 5.228 11,400,017 -0.05(-0.99%)
Jul 30, 2012 5.339 5.359 5.273 5.280 9,482,972 -0.08(-1.41%)
Jul 27, 2012 5.332 5.388 5.273 5.355 17,099,802 +0.08(+1.43%)
Jul 26, 2012 5.267 5.296 5.195 5.280 19,377,904 +0.11(+2.15%)
Jul 25, 2012 5.175 5.214 5.142 5.169 16,635,632 +0.03(+0.51%)
Jul 24, 2012 5.090 5.149 5.051 5.142 30,744,174 +0.05(+1.03%)
Jul 23, 2012 5.064 5.129 5.051 5.090 20,180,322 -0.08(-1.46%)
Jul 20, 2012 5.182 5.260 5.136 5.165 26,927,984 -0.02(-0.32%)
Jul 19, 2012 5.175 5.287 5.110 5.182 41,577,552 +0.05(+1.02%)
Jul 18, 2012 5.182 5.208 5.090 5.129 15,488,821 -0.09(-1.63%)
Jul 17, 2012 5.208 5.228 5.142 5.214 19,520,820 +0.07(+1.40%)
Jul 16, 2012 5.129 5.214 5.106 5.142 14,969,619 +0.00(+0.00%)
Jul 13, 2012 4.985 5.155 4.972 5.142 20,637,062 +0.18(+3.56%)
Jul 12, 2012 4.972 4.998 4.885 4.966 29,538,010 -0.05(-0.92%)
Jul 11, 2012 4.933 5.031 4.903 5.011 16,029,761 +0.06(+1.19%)
Jul 10, 2012 5.044 5.077 4.913 4.952 12,983,716 -0.05(-1.05%)
Jul 09, 2012 5.021 5.047 4.982 5.005 9,874,574 -0.04(-0.78%)
Jul 06, 2012 4.985 5.077 4.946 5.044 11,918,349 +0.01(+0.13%)
Jul 05, 2012 5.077 5.110 5.011 5.038 12,383,508 -0.07(-1.41%)
Jul 03, 2012 5.057 5.136 5.044 5.110 7,255,476 +0.05(+1.04%)
Jul 02, 2012 5.110 5.110 4.979 5.057 18,671,508 -0.01(-0.26%)
Jun 29, 2012 5.175 5.188 5.011 5.070 17,003,872 +0.13(+2.65%)
Jun 28, 2012 4.952 4.959 4.835 4.939 19,603,992 -0.05(-1.05%)
Jun 27, 2012 4.979 4.992 4.907 4.992 22,589,402 +0.04(+0.73%)
Jun 26, 2012 4.874 4.992 4.848 4.956 17,916,938 +0.07(+1.41%)
Jun 25, 2012 4.893 4.920 4.835 4.887 21,866,196 -0.10(-2.10%)
Jun 22, 2012 4.913 4.992 4.893 4.992 13,667,661 +0.10(+2.01%)
Jun 21, 2012 5.038 5.051 4.854 4.893 21,216,772 -0.11(-2.23%)
Jun 20, 2012 5.005 5.038 4.907 5.005 19,689,988 +0.01(+0.26%)
Jun 19, 2012 4.887 5.044 4.861 4.992 25,961,822 +0.14(+2.97%)
Jun 18, 2012 4.880 4.933 4.812 4.848 22,950,616 -0.02(-0.40%)
Jun 15, 2012 4.789 4.867 4.743 4.867 15,276,397 +0.10(+2.06%)
Jun 14, 2012 4.684 4.782 4.677 4.769 18,643,352 +0.09(+1.82%)
Jun 13, 2012 4.677 4.756 4.651 4.684 14,328,308 -0.01(-0.28%)
Jun 12, 2012 4.638 4.704 4.586 4.697 15,584,216 +0.07(+1.56%)
Jun 11, 2012 4.821 4.841 4.605 4.625 17,749,520 -0.14(-3.02%)
Jun 08, 2012 4.671 4.776 4.625 4.769 12,902,769 +0.09(+1.82%)
Jun 07, 2012 4.749 4.789 4.671 4.684 19,652,388 +0.01(+0.28%)
Jun 06, 2012 4.572 4.690 4.540 4.671 20,491,550 +0.15(+3.33%)
Jun 05, 2012 4.494 4.599 4.474 4.520 26,175,234 +0.01(+0.15%)
Jun 04, 2012 4.684 4.690 4.455 4.514 35,494,348 -0.16(-3.50%)
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.