Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.710 4.750 4.620 4.640 1,307,498 -0.11(-2.32%)
Sep 27, 2012 4.670 4.800 4.630 4.750 1,907,952 +0.12(+2.59%)
Sep 26, 2012 4.750 4.780 4.580 4.630 1,892,749 -0.09(-1.91%)
Sep 25, 2012 4.780 4.930 4.710 4.720 3,322,209 -0.02(-0.42%)
Sep 24, 2012 5.000 5.040 4.700 4.740 2,797,740 -0.30(-5.95%)
Sep 21, 2012 5.130 5.160 5.020 5.040 1,554,932 -0.01(-0.20%)
Sep 20, 2012 5.080 5.130 5.010 5.050 1,005,619 -0.05(-0.98%)
Sep 19, 2012 5.200 5.250 5.070 5.100 1,208,624 -0.09(-1.73%)
Sep 18, 2012 5.400 5.400 5.150 5.190 2,171,622 -0.16(-2.99%)
Sep 17, 2012 4.970 5.350 4.940 5.350 2,957,648 +0.38(+7.65%)
Sep 14, 2012 4.870 5.030 4.870 4.970 2,231,484 +0.18(+3.78%)
Sep 13, 2012 4.930 4.970 4.740 4.789 2,815,327 -0.12(-2.46%)
Sep 12, 2012 4.990 5.039 4.890 4.910 2,552,199 +0.06(+1.24%)
Sep 11, 2012 4.950 4.989 4.830 4.850 1,347,317 -0.01(-0.10%)
Sep 10, 2012 4.950 5.020 4.850 4.855 1,266,835 +0.01(+0.10%)
Sep 07, 2012 4.930 4.990 4.830 4.850 1,312,007 -0.06(-1.22%)
Sep 06, 2012 4.860 4.980 4.840 4.910 1,471,849 +0.10(+2.08%)
Sep 05, 2012 4.880 4.950 4.740 4.810 1,376,017 -0.07(-1.43%)
Sep 04, 2012 5.050 5.070 4.820 4.880 1,367,058 -0.17(-3.37%)
Aug 31, 2012 4.800 5.050 4.720 5.050 1,618,253 +0.29(+6.09%)
Aug 30, 2012 4.720 4.880 4.700 4.760 986,808 +0.02(+0.42%)
Aug 29, 2012 4.920 4.980 4.700 4.740 1,557,462 -0.31(-6.14%)
Aug 27, 2012 5.230 5.230 5.010 5.050 1,664,990 -0.16(-3.07%)
Aug 24, 2012 5.280 5.320 5.190 5.210 1,042,546 -0.09(-1.70%)
Aug 23, 2012 5.200 5.350 5.150 5.300 1,768,212 +0.11(+2.12%)
Aug 22, 2012 5.080 5.230 5.080 5.190 1,217,394 +0.07(+1.37%)
Aug 21, 2012 5.030 5.220 5.030 5.120 1,805,526 +0.10(+1.99%)
Aug 20, 2012 5.340 5.390 5.010 5.020 1,956,296 -0.34(-6.34%)
Aug 17, 2012 5.400 5.500 5.310 5.360 1,398,002 -0.07(-1.29%)
Aug 16, 2012 5.290 5.460 5.150 5.430 2,502,118 +0.15(+2.84%)
Aug 15, 2012 5.060 5.300 5.060 5.280 1,950,222 +0.22(+4.35%)
Aug 14, 2012 5.150 5.170 4.970 5.060 1,772,302 -0.08(-1.56%)
Aug 13, 2012 5.060 5.200 4.900 5.140 2,210,615 +0.07(+1.38%)
Aug 10, 2012 4.750 5.090 4.700 5.070 3,709,429 +0.38(+8.10%)
Aug 09, 2012 4.590 4.790 4.590 4.690 1,765,093 +0.10(+2.18%)
Aug 08, 2012 4.760 4.820 4.560 4.590 1,704,065 -0.25(-5.17%)
Aug 07, 2012 4.680 4.860 4.680 4.840 1,433,605 +0.13(+2.76%)
Aug 06, 2012 4.560 4.740 4.550 4.710 1,461,412 +0.18(+3.97%)
Aug 03, 2012 4.260 4.700 4.190 4.530 3,135,844 -0.13(-2.79%)
Aug 02, 2012 4.540 4.780 4.510 4.660 2,181,547 +0.08(+1.75%)
Aug 01, 2012 4.820 4.820 4.510 4.580 1,969,628 -0.22(-4.58%)
Jul 31, 2012 4.550 4.900 4.550 4.800 1,800,475 +0.19(+4.12%)
Jul 30, 2012 4.900 4.950 4.470 4.610 3,047,617 -0.31(-6.30%)
Jul 27, 2012 5.060 5.060 4.630 4.920 4,273,251 +0.00(+0.10%)
Jul 26, 2012 4.990 5.520 4.250 4.915 9,315,067 -0.41(-7.61%)
Jul 25, 2012 5.270 5.410 5.260 5.320 959,518 +0.03(+0.57%)
Jul 24, 2012 5.560 5.590 5.220 5.290 1,580,092 -0.26(-4.68%)
Jul 23, 2012 5.470 5.665 5.340 5.550 1,638,487 -0.04(-0.72%)
Jul 20, 2012 5.450 5.780 5.410 5.590 3,727,937 +0.07(+1.27%)
Jul 19, 2012 5.370 5.530 5.300 5.520 1,189,168 +0.16(+2.99%)
Jul 18, 2012 5.320 5.440 5.310 5.360 871,184 +0.00(+0.00%)
Jul 17, 2012 5.530 5.600 5.280 5.360 1,167,675 -0.14(-2.55%)
Jul 16, 2012 5.480 5.570 5.350 5.500 1,059,957 +0.01(+0.18%)
Jul 13, 2012 5.450 5.600 5.450 5.490 1,360,102 +0.06(+1.10%)
Jul 12, 2012 5.230 5.480 5.140 5.430 1,938,815 +0.10(+1.88%)
Jul 11, 2012 5.080 5.355 5.080 5.330 1,858,282 +0.29(+5.75%)
Jul 10, 2012 5.350 5.370 5.020 5.040 2,445,198 -0.21(-4.00%)
Jul 09, 2012 5.590 5.690 5.160 5.250 3,388,003 -0.41(-7.16%)
Jul 06, 2012 5.750 5.800 5.550 5.655 2,055,372 -0.13(-2.33%)
Jul 05, 2012 5.710 5.900 5.710 5.790 2,678,215 +0.04(+0.70%)
Jul 03, 2012 5.700 5.850 5.650 5.750 1,818,175 +0.06(+1.05%)
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.