Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 4.868 4.960 4.841 4.917 18,638,814 +0.00(+0.00%)
Jul 30, 2012 4.906 4.949 4.692 4.917 13,943,513 +0.04(+0.78%)
Jul 27, 2012 4.711 4.995 4.657 4.879 19,788,690 +0.29(+6.24%)
Jul 26, 2012 4.538 4.638 4.506 4.592 12,033,652 +0.17(+3.79%)
Jul 25, 2012 4.555 4.565 4.384 4.425 10,039,931 -0.08(-1.80%)
Jul 24, 2012 4.636 4.636 4.452 4.506 13,214,755 -0.06(-1.30%)
Jul 23, 2012 4.582 4.587 4.479 4.565 9,718,500 -0.18(-3.76%)
Jul 20, 2012 4.787 4.868 4.684 4.744 12,348,596 -0.15(-2.98%)
Jul 19, 2012 4.792 4.933 4.771 4.890 12,756,335 +0.14(+2.84%)
Jul 18, 2012 4.582 4.801 4.563 4.755 13,510,796 +0.15(+3.17%)
Jul 17, 2012 4.571 4.652 4.522 4.609 10,399,096 +0.09(+1.91%)
Jul 16, 2012 4.582 4.603 4.447 4.522 11,166,474 -0.08(-1.65%)
Jul 13, 2012 4.620 4.652 4.549 4.598 13,075,043 +0.09(+2.04%)
Jul 12, 2012 4.398 4.555 4.360 4.506 10,965,141 -0.01(-0.12%)
Jul 11, 2012 4.528 4.571 4.436 4.511 13,594,880 -0.04(-0.95%)
Jul 10, 2012 4.744 4.755 4.528 4.555 11,569,630 -0.10(-2.20%)
Jul 09, 2012 4.657 4.725 4.630 4.657 8,623,699 -0.05(-1.03%)
Jul 06, 2012 4.717 4.744 4.663 4.706 11,218,389 -0.16(-3.22%)
Jul 05, 2012 4.760 4.954 4.733 4.863 21,635,148 -0.05(-1.10%)
Jul 03, 2012 4.819 4.922 4.809 4.917 10,943,627 +0.10(+2.02%)
Jul 02, 2012 4.776 4.819 4.728 4.819 12,386,805 +0.09(+1.83%)
Jun 29, 2012 4.549 4.760 4.530 4.733 16,229,937 +0.46(+10.75%)
Jun 28, 2012 4.252 4.290 4.144 4.274 14,764,879 -0.02(-0.38%)
Jun 27, 2012 4.247 4.355 4.247 4.290 7,882,099 +0.05(+1.28%)
Jun 26, 2012 4.230 4.285 4.187 4.236 10,497,498 +0.01(+0.13%)
Jun 25, 2012 4.268 4.290 4.198 4.230 10,986,146 -0.12(-2.73%)
Jun 22, 2012 4.484 4.501 4.306 4.349 12,628,943 -0.07(-1.59%)
Jun 21, 2012 4.549 4.571 4.403 4.420 16,836,722 -0.24(-5.10%)
Jun 20, 2012 4.755 4.803 4.641 4.657 18,266,686 -0.14(-2.93%)
Jun 19, 2012 4.582 4.814 4.555 4.798 17,932,684 +0.15(+3.14%)
Jun 18, 2012 4.641 4.684 4.603 4.652 12,024,718 -0.04(-0.92%)
Jun 15, 2012 4.625 4.701 4.598 4.695 13,155,735 +0.11(+2.48%)
Jun 14, 2012 4.479 4.620 4.436 4.582 12,507,690 +0.10(+2.29%)
Jun 13, 2012 4.452 4.555 4.414 4.479 15,136,833 -0.01(-0.24%)
Jun 12, 2012 4.393 4.511 4.382 4.490 14,450,561 +0.12(+2.72%)
Jun 11, 2012 4.560 4.560 4.360 4.371 11,606,645 -0.09(-1.94%)
Jun 08, 2012 4.441 4.468 4.349 4.457 10,732,128 -0.04(-0.96%)
Jun 07, 2012 4.555 4.625 4.479 4.501 12,854,977 +0.05(+1.09%)
Jun 06, 2012 4.317 4.457 4.317 4.452 15,884,406 +0.16(+3.78%)
Jun 05, 2012 4.301 4.414 4.274 4.290 12,091,645 +0.03(+0.76%)
Jun 04, 2012 4.214 4.290 4.198 4.258 12,995,855 +0.09(+2.20%)
Jun 01, 2012 4.112 4.263 4.106 4.166 14,037,527 -0.13(-3.02%)
May 31, 2012 4.241 4.295 4.176 4.295 16,184,208 -0.01(-0.25%)
May 30, 2012 4.290 4.351 4.268 4.306 11,522,861 -0.14(-3.04%)
May 29, 2012 4.484 4.484 4.366 4.441 12,723,991 +0.09(+1.99%)
May 25, 2012 4.285 4.420 4.252 4.355 12,952,562 +0.08(+1.90%)
May 24, 2012 4.333 4.344 4.171 4.274 14,898,149 -0.05(-1.12%)
May 23, 2012 4.252 4.333 4.176 4.322 15,993,983 +0.04(+0.88%)
May 22, 2012 4.360 4.457 4.258 4.285 14,403,303 -0.11(-2.46%)
May 21, 2012 4.166 4.430 4.166 4.393 15,571,906 +0.25(+6.14%)
May 18, 2012 4.187 4.239 4.060 4.139 22,217,492 -0.03(-0.78%)
May 17, 2012 4.295 4.368 4.166 4.171 18,932,926 -0.10(-2.40%)
May 16, 2012 4.436 4.447 4.252 4.274 15,840,585 -0.01(-0.25%)
May 15, 2012 4.403 4.441 4.268 4.285 13,242,275 -0.11(-2.46%)
May 14, 2012 4.387 4.452 4.363 4.393 12,303,882 -0.16(-3.51%)
May 11, 2012 4.466 4.660 4.461 4.552 18,690,670 +0.01(+0.12%)
May 10, 2012 4.509 4.644 4.471 4.547 20,065,156 +0.13(+3.05%)
May 09, 2012 4.358 4.498 4.347 4.412 19,044,216 -0.06(-1.33%)
May 08, 2012 4.563 4.568 4.423 4.471 18,262,094 -0.19(-4.05%)
May 07, 2012 4.547 4.665 4.471 4.660 16,040,688 +0.02(+0.35%)
May 04, 2012 4.832 4.848 4.644 4.644 15,156,785 -0.27(-5.59%)
May 03, 2012 4.951 4.962 4.832 4.919 13,214,902 -0.11(-2.25%)
May 02, 2012 5.026 5.042 4.919 5.032 6,669,484 -0.06(-1.16%)
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.