Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 4.750 4.777 4.547 4.547 65,805,140 -0.30(-6.27%)
Oct 28, 2011 4.811 4.865 4.804 4.851 27,500,442 -0.09(-1.78%)
Oct 27, 2011 4.878 4.986 4.750 4.939 94,317,368 +0.36(+7.98%)
Oct 26, 2011 4.662 4.675 4.412 4.574 87,479,592 +0.04(+0.89%)
Oct 25, 2011 4.530 4.642 4.459 4.534 43,849,752 -0.03(-0.74%)
Oct 24, 2011 4.466 4.608 4.453 4.567 59,654,624 +0.10(+2.27%)
Oct 21, 2011 4.358 4.466 4.351 4.466 50,356,576 +0.07(+1.69%)
Oct 20, 2011 4.500 4.540 4.290 4.392 130,569,088 +0.26(+6.21%)
Oct 19, 2011 4.135 4.182 4.054 4.135 46,090,704 +0.02(+0.49%)
Oct 18, 2011 4.067 4.176 4.020 4.115 42,169,104 +0.06(+1.50%)
Oct 17, 2011 4.196 4.216 4.054 4.054 22,966,188 -0.23(-5.36%)
Oct 14, 2011 4.277 4.304 4.203 4.284 15,044,984 +0.03(+0.79%)
Oct 13, 2011 4.277 4.284 4.135 4.250 30,381,264 -0.05(-1.10%)
Oct 12, 2011 4.311 4.358 4.284 4.297 31,790,014 +0.12(+2.91%)
Oct 11, 2011 4.121 4.189 4.101 4.176 16,070,531 -0.01(-0.16%)
Oct 10, 2011 4.108 4.189 4.091 4.182 24,649,986 +0.24(+5.99%)
Oct 07, 2011 4.034 4.034 3.939 3.946 21,312,438 -0.05(-1.35%)
Oct 06, 2011 3.953 4.000 3.932 4.000 55,364,456 +0.23(+6.09%)
Oct 05, 2011 3.642 3.777 3.601 3.770 52,750,248 +0.13(+3.52%)
Oct 04, 2011 3.527 3.655 3.446 3.642 43,850,528 -0.03(-0.92%)
Oct 03, 2011 3.865 3.878 3.669 3.676 44,229,108 -0.15(-3.89%)
Sep 30, 2011 3.777 3.912 3.770 3.824 34,623,116 -0.07(-1.91%)
Sep 29, 2011 3.912 3.939 3.804 3.898 45,649,680 +0.15(+3.96%)
Sep 28, 2011 3.838 3.861 3.743 3.750 30,285,268 -0.05(-1.42%)
Sep 27, 2011 3.838 3.885 3.784 3.804 30,720,942 +0.11(+2.92%)
Sep 26, 2011 3.621 3.722 3.520 3.696 35,916,404 +0.16(+4.39%)
Sep 23, 2011 3.473 3.588 3.463 3.540 37,105,268 -0.01(-0.38%)
Sep 22, 2011 3.621 3.642 3.513 3.554 49,683,268 -0.21(-5.57%)
Sep 21, 2011 3.932 3.942 3.757 3.763 40,957,672 -0.22(-5.43%)
Sep 20, 2011 4.020 4.034 3.905 3.980 42,187,868 +0.01(+0.34%)
Sep 19, 2011 3.946 3.986 3.885 3.966 32,592,858 -0.11(-2.65%)
Sep 16, 2011 4.189 4.189 4.020 4.074 54,978,640 -0.16(-3.67%)
Sep 15, 2011 4.243 4.284 4.115 4.230 37,287,920 +0.14(+3.30%)
Sep 14, 2011 4.007 4.121 3.926 4.094 27,970,432 +0.13(+3.24%)
Sep 13, 2011 3.946 3.993 3.898 3.966 33,154,594 +0.00(+0.00%)
Sep 12, 2011 3.912 3.993 3.885 3.966 33,838,220 -0.07(-1.84%)
Sep 09, 2011 4.176 4.213 4.027 4.040 33,513,768 -0.24(-5.68%)
Sep 08, 2011 4.365 4.412 4.263 4.284 22,426,606 -0.03(-0.78%)
Sep 07, 2011 4.280 4.317 4.223 4.317 27,316,994 +0.17(+4.07%)
Sep 06, 2011 4.067 4.189 4.054 4.148 37,947,096 -0.14(-3.15%)
Sep 02, 2011 4.307 4.351 4.230 4.284 44,472,444 -0.20(-4.37%)
Sep 01, 2011 4.520 4.621 4.426 4.480 58,542,848 +0.13(+2.95%)
Aug 31, 2011 4.398 4.453 4.331 4.351 41,985,576 +0.00(+0.00%)
Aug 30, 2011 4.155 4.378 4.128 4.351 69,882,280 +0.18(+4.21%)
Aug 29, 2011 4.074 4.176 4.061 4.176 18,592,354 +0.18(+4.39%)
Aug 26, 2011 3.919 4.034 3.817 4.000 32,051,710 +0.02(+0.51%)
Aug 25, 2011 4.094 4.121 3.953 3.980 25,787,036 -0.11(-2.81%)
Aug 24, 2011 4.074 4.128 4.000 4.094 30,036,988 -0.03(-0.82%)
Aug 23, 2011 4.030 4.128 3.988 4.128 40,525,460 +0.16(+3.91%)
Aug 22, 2011 4.013 4.020 3.919 3.973 42,892,320 +0.05(+1.38%)
Aug 19, 2011 3.892 4.044 3.878 3.919 74,375,424 +0.04(+1.05%)
Aug 18, 2011 3.858 4.000 3.716 3.878 87,619,752 -0.13(-3.20%)
Aug 17, 2011 4.020 4.115 3.980 4.007 47,973,820 -0.11(-2.63%)
Aug 16, 2011 4.182 4.284 4.054 4.115 118,548,672 -0.14(-3.18%)
Aug 15, 2011 4.027 4.284 3.969 4.250 178,088,272 +0.63(+17.35%)
Aug 12, 2011 3.594 3.648 3.513 3.621 32,684,066 +0.18(+5.10%)
Aug 11, 2011 3.290 3.507 3.257 3.446 50,419,088 +0.15(+4.51%)
Aug 10, 2011 3.446 3.466 3.290 3.297 51,889,452 -0.22(-6.15%)
Aug 09, 2011 3.371 3.520 3.344 3.513 48,383,232 +0.22(+6.56%)
Aug 08, 2011 3.371 3.446 3.277 3.297 64,705,276 -0.25(-7.05%)
Aug 05, 2011 3.554 3.608 3.358 3.547 82,921,064 +0.16(+4.58%)
Aug 04, 2011 3.513 3.540 3.392 3.392 63,098,456 -0.27(-7.38%)
Aug 03, 2011 3.679 3.696 3.567 3.662 46,852,140 +0.05(+1.50%)
Aug 02, 2011 3.642 3.723 3.608 3.608 102,088,824 -0.14(-3.78%)
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.