Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.469 5.572 5.439 5.524 16,590,991 +0.00(+0.00%)
Jul 30, 2012 5.511 5.560 5.272 5.524 12,411,557 +0.04(+0.78%)
Jul 27, 2012 5.293 5.612 5.232 5.481 17,614,532 +0.32(+6.24%)
Jul 26, 2012 5.099 5.211 5.062 5.159 10,711,530 +0.19(+3.79%)
Jul 25, 2012 5.117 5.129 4.926 4.971 8,936,857 -0.09(-1.80%)
Jul 24, 2012 5.208 5.208 5.002 5.062 11,762,866 -0.07(-1.30%)
Jul 23, 2012 5.147 5.153 5.032 5.129 8,650,741 -0.20(-3.76%)
Jul 20, 2012 5.378 5.469 5.263 5.329 10,991,872 -0.16(-2.98%)
Jul 19, 2012 5.384 5.542 5.360 5.493 11,354,812 +0.15(+2.84%)
Jul 18, 2012 5.147 5.393 5.126 5.341 12,026,382 +0.16(+3.17%)
Jul 17, 2012 5.135 5.226 5.080 5.178 9,256,560 +0.10(+1.91%)
Jul 16, 2012 5.147 5.171 4.995 5.080 9,939,628 -0.08(-1.65%)
Jul 13, 2012 5.190 5.226 5.111 5.165 11,638,505 +0.10(+2.04%)
Jul 12, 2012 4.941 5.117 4.898 5.062 9,760,415 -0.01(-0.12%)
Jul 11, 2012 5.087 5.135 4.983 5.068 12,101,228 -0.05(-0.95%)
Jul 10, 2012 5.329 5.341 5.087 5.117 10,298,489 -0.12(-2.20%)
Jul 09, 2012 5.232 5.308 5.202 5.232 7,676,224 -0.05(-1.03%)
Jul 06, 2012 5.299 5.329 5.238 5.287 9,985,838 -0.18(-3.22%)
Jul 05, 2012 5.348 5.566 5.317 5.463 19,258,120 -0.06(-1.10%)
Jul 03, 2012 5.414 5.530 5.402 5.524 9,741,264 +0.11(+2.02%)
Jul 02, 2012 5.366 5.414 5.311 5.414 11,025,883 +0.10(+1.83%)
Jun 29, 2012 5.111 5.348 5.090 5.317 14,446,774 +0.52(+10.75%)
Jun 28, 2012 4.777 4.819 4.656 4.801 13,142,680 -0.02(-0.38%)
Jun 27, 2012 4.771 4.892 4.771 4.819 7,016,103 +0.06(+1.28%)
Jun 26, 2012 4.753 4.813 4.704 4.759 9,344,151 +0.01(+0.13%)
Jun 25, 2012 4.795 4.819 4.716 4.753 9,779,112 -0.13(-2.73%)
Jun 22, 2012 5.038 5.056 4.838 4.886 11,241,417 -0.08(-1.59%)
Jun 21, 2012 5.111 5.135 4.947 4.965 14,986,893 -0.27(-5.10%)
Jun 20, 2012 5.341 5.396 5.214 5.232 16,259,748 -0.16(-2.93%)
Jun 19, 2012 5.147 5.408 5.117 5.390 15,962,443 +0.16(+3.14%)
Jun 18, 2012 5.214 5.263 5.171 5.226 10,703,578 -0.05(-0.92%)
Jun 15, 2012 5.196 5.281 5.165 5.275 11,710,331 +0.13(+2.48%)
Jun 14, 2012 5.032 5.190 4.983 5.147 11,133,486 +0.12(+2.29%)
Jun 13, 2012 5.002 5.117 4.959 5.032 13,473,768 -0.01(-0.24%)
Jun 12, 2012 4.935 5.068 4.923 5.044 12,862,896 +0.13(+2.72%)
Jun 11, 2012 5.123 5.123 4.898 4.910 10,331,437 -0.10(-1.94%)
Jun 08, 2012 4.989 5.020 4.886 5.008 9,553,003 -0.05(-0.96%)
Jun 07, 2012 5.117 5.196 5.032 5.056 11,442,617 +0.05(+1.09%)
Jun 06, 2012 4.850 5.008 4.850 5.002 14,139,206 +0.18(+3.78%)
Jun 05, 2012 4.832 4.959 4.801 4.819 10,763,151 +0.04(+0.76%)
Jun 04, 2012 4.734 4.819 4.716 4.783 11,568,017 +0.10(+2.20%)
Jun 01, 2012 4.619 4.789 4.613 4.680 12,495,242 -0.15(-3.02%)
May 31, 2012 4.765 4.825 4.692 4.825 14,406,069 -0.01(-0.25%)
May 30, 2012 4.819 4.888 4.795 4.838 10,256,858 -0.15(-3.04%)
May 29, 2012 5.038 5.038 4.904 4.989 11,326,022 +0.10(+1.98%)
May 25, 2012 4.813 4.965 4.777 4.892 11,529,480 +0.09(+1.90%)
May 24, 2012 4.868 4.880 4.686 4.801 13,261,308 -0.05(-1.13%)
May 23, 2012 4.777 4.868 4.692 4.856 14,236,744 +0.04(+0.88%)
May 22, 2012 4.898 5.008 4.783 4.813 12,820,830 -0.12(-2.46%)
May 21, 2012 4.680 4.977 4.680 4.935 13,861,041 +0.29(+6.14%)
May 18, 2012 4.704 4.762 4.561 4.649 19,776,484 -0.04(-0.78%)
May 17, 2012 4.825 4.907 4.680 4.686 16,852,790 -0.12(-2.40%)
May 16, 2012 4.983 4.995 4.777 4.801 14,100,200 -0.01(-0.25%)
May 15, 2012 4.947 4.989 4.795 4.813 11,787,363 -0.12(-2.46%)
May 14, 2012 4.929 5.002 4.901 4.935 10,952,070 -0.18(-3.46%)
May 11, 2012 5.015 5.233 5.009 5.112 16,645,010 +0.01(+0.12%)
May 10, 2012 5.063 5.214 5.021 5.106 17,869,062 +0.15(+3.05%)
May 09, 2012 4.894 5.051 4.882 4.954 16,959,862 -0.07(-1.33%)
May 08, 2012 5.124 5.130 4.966 5.021 16,263,342 -0.21(-4.05%)
May 07, 2012 5.106 5.239 5.021 5.233 14,285,065 +0.02(+0.35%)
May 04, 2012 5.426 5.444 5.214 5.214 13,497,904 -0.31(-5.59%)
May 03, 2012 5.559 5.571 5.426 5.523 11,768,556 -0.13(-2.25%)
May 02, 2012 5.644 5.662 5.523 5.650 5,939,521 -0.07(-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.