Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 4.833 4.840 4.710 4.797 80,211,104 +0.02(+0.36%)
Jan 30, 2012 4.674 4.807 4.668 4.780 70,691,088 +0.00(+0.00%)
Jan 27, 2012 4.742 4.814 4.732 4.780 69,430,712 -0.02(-0.39%)
Jan 26, 2012 4.836 4.881 4.775 4.799 66,542,612 -0.06(-1.17%)
Jan 25, 2012 4.871 4.893 4.807 4.855 77,679,144 -0.03(-0.70%)
Jan 24, 2012 4.840 4.944 4.835 4.890 86,837,320 -0.03(-0.56%)
Jan 23, 2012 4.790 4.951 4.790 4.917 129,694,880 +0.09(+1.96%)
Jan 20, 2012 4.650 4.831 4.638 4.823 131,192,688 +0.17(+3.61%)
Jan 19, 2012 4.632 4.672 4.608 4.655 65,225,760 +0.03(+0.56%)
Jan 18, 2012 4.526 4.629 4.526 4.629 66,887,780 +0.09(+2.06%)
Jan 17, 2012 4.584 4.608 4.526 4.536 65,296,040 -0.01(-0.13%)
Jan 13, 2012 4.579 4.609 4.521 4.542 68,863,000 -0.08(-1.71%)
Jan 12, 2012 4.583 4.627 4.569 4.620 60,823,008 +0.05(+1.18%)
Jan 11, 2012 4.543 4.572 4.514 4.566 79,326,752 -0.01(-0.21%)
Jan 10, 2012 4.576 4.612 4.557 4.576 73,483,112 +0.04(+0.95%)
Jan 09, 2012 4.524 4.562 4.514 4.533 64,502,060 +0.01(+0.15%)
Jan 06, 2012 4.555 4.562 4.509 4.526 68,277,312 -0.02(-0.38%)
Jan 05, 2012 4.512 4.559 4.500 4.543 80,767,456 -0.02(-0.38%)
Jan 04, 2012 4.547 4.595 4.533 4.560 64,839,964 +0.14(+3.26%)
Dec 30, 2011 4.392 4.454 4.392 4.416 67,054,168 +0.02(+0.55%)
Dec 29, 2011 4.308 4.401 4.308 4.392 53,393,364 +0.07(+1.67%)
Dec 28, 2011 4.379 4.411 4.311 4.320 61,021,828 -0.08(-1.75%)
Dec 27, 2011 4.401 4.454 4.392 4.397 69,687,656 -0.04(-0.89%)
Dec 23, 2011 4.442 4.452 4.415 4.437 61,860,924 +0.08(+1.73%)
Dec 21, 2011 4.416 4.437 4.293 4.362 114,849,024 -0.08(-1.81%)
Dec 20, 2011 4.377 4.487 4.377 4.442 86,083,664 +0.13(+3.10%)
Dec 19, 2011 4.449 4.470 4.289 4.308 98,236,544 -0.12(-2.75%)
Dec 16, 2011 4.516 4.572 4.428 4.430 193,133,888 -0.05(-1.22%)
Dec 15, 2011 4.567 4.578 4.478 4.485 104,463,488 -0.04(-0.83%)
Dec 14, 2011 4.566 4.588 4.449 4.523 130,185,008 -0.07(-1.57%)
Dec 13, 2011 4.699 4.775 4.569 4.595 106,381,040 -0.09(-1.98%)
Dec 12, 2011 4.641 4.707 4.641 4.687 114,304,256 -0.10(-2.01%)
Dec 09, 2011 4.734 4.874 4.718 4.783 112,648,392 +0.04(+0.87%)
Dec 08, 2011 4.830 4.915 4.725 4.742 126,451,736 -0.13(-2.64%)
Dec 07, 2011 4.778 4.900 4.746 4.871 104,518,704 +0.04(+0.82%)
Dec 06, 2011 4.756 4.876 4.751 4.831 100,619,344 +0.01(+0.21%)
Dec 05, 2011 4.797 4.869 4.778 4.821 107,945,320 +0.08(+1.59%)
Dec 02, 2011 4.884 4.886 4.735 4.746 119,308,056 -0.09(-1.91%)
Dec 01, 2011 4.704 4.876 4.704 4.838 129,306,240 +0.05(+0.97%)
Nov 30, 2011 4.704 4.826 4.704 4.792 210,913,040 +0.18(+3.90%)
Nov 29, 2011 4.631 4.715 4.562 4.612 158,679,616 +0.06(+1.39%)
Nov 28, 2011 4.456 4.564 4.392 4.548 115,828,480 +0.20(+4.49%)
Nov 25, 2011 4.389 4.434 4.349 4.353 52,606,432 -0.07(-1.51%)
Nov 23, 2011 4.507 4.574 4.396 4.420 142,882,160 -0.15(-3.26%)
Nov 22, 2011 4.502 4.590 4.329 4.569 290,969,408 -0.04(-0.78%)
Nov 21, 2011 4.636 4.696 4.506 4.605 200,869,632 -0.19(-4.04%)
Nov 18, 2011 4.763 4.869 4.739 4.799 170,787,264 +0.12(+2.57%)
Nov 17, 2011 4.773 4.778 4.598 4.679 106,890,320 -0.11(-2.29%)
Nov 16, 2011 4.816 4.902 4.739 4.788 117,683,792 -0.05(-1.10%)
Nov 15, 2011 4.662 4.872 4.646 4.842 117,174,160 +0.16(+3.37%)
Nov 14, 2011 4.725 4.749 4.646 4.684 66,282,612 -0.04(-0.94%)
Nov 11, 2011 4.668 4.764 4.655 4.728 76,782,968 +0.14(+3.06%)
Nov 10, 2011 4.550 4.615 4.510 4.588 87,758,176 +0.07(+1.63%)
Nov 09, 2011 4.658 4.665 4.500 4.514 108,795,448 -0.26(-5.42%)
Nov 08, 2011 4.819 4.819 4.697 4.773 101,569,240 -0.01(-0.14%)
Nov 07, 2011 4.638 4.783 4.600 4.780 104,347,840 +0.16(+3.37%)
Nov 04, 2011 4.578 4.626 4.516 4.624 73,699,224 +0.02(+0.48%)
Nov 03, 2011 4.492 4.626 4.430 4.602 93,923,792 +0.16(+3.59%)
Nov 02, 2011 4.446 4.519 4.421 4.442 95,348,808 +0.05(+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.