Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 4.550 4.620 4.490 4.500 1,705,945 -0.01(-0.22%)
Nov 29, 2011 4.500 4.570 4.480 4.510 1,704,248 -0.03(-0.66%)
Nov 28, 2011 4.470 4.545 4.470 4.540 1,255,877 +0.20(+4.61%)
Nov 25, 2011 4.330 4.402 4.330 4.340 189,442 -0.01(-0.23%)
Nov 23, 2011 4.420 4.460 4.350 4.350 1,029,514 -0.19(-4.19%)
Nov 22, 2011 4.440 4.560 4.440 4.540 1,085,981 +0.14(+3.18%)
Nov 21, 2011 4.390 4.450 4.350 4.400 892,892 -0.04(-0.90%)
Nov 18, 2011 4.510 4.530 4.410 4.440 1,158,727 -0.07(-1.55%)
Nov 17, 2011 4.640 4.640 4.470 4.510 504,974 -0.11(-2.38%)
Nov 16, 2011 4.590 4.650 4.580 4.620 1,048,479 -0.09(-1.91%)
Nov 15, 2011 4.660 4.720 4.620 4.710 359,662 +0.06(+1.29%)
Nov 14, 2011 4.680 4.710 4.630 4.650 394,069 -0.06(-1.27%)
Nov 11, 2011 4.570 4.730 4.550 4.710 1,078,206 +0.26(+5.84%)
Nov 10, 2011 4.500 4.510 4.400 4.450 415,965 +0.00(+0.00%)
Nov 09, 2011 4.530 4.550 4.400 4.450 663,901 -0.28(-5.92%)
Nov 08, 2011 4.780 4.790 4.650 4.730 865,387 -0.04(-0.84%)
Nov 07, 2011 4.670 4.770 4.650 4.770 1,233,791 +0.04(+0.85%)
Nov 04, 2011 4.670 4.740 4.630 4.730 1,064,349 +0.21(+4.65%)
Nov 03, 2011 4.540 4.590 4.471 4.520 1,287,141 -0.03(-0.66%)
Nov 02, 2011 4.520 4.650 4.520 4.550 2,393,299 +0.06(+1.34%)
Nov 01, 2011 4.390 4.500 4.310 4.490 1,659,908 +0.07(+1.58%)
Oct 31, 2011 4.460 4.490 4.360 4.420 1,354,484 -0.07(-1.56%)
Oct 28, 2011 4.650 4.650 4.490 4.490 872,244 -0.14(-3.02%)
Oct 27, 2011 4.520 4.650 4.490 4.630 1,266,720 +0.17(+3.81%)
Oct 26, 2011 4.540 4.560 4.450 4.460 625,025 -0.03(-0.67%)
Oct 25, 2011 4.470 4.580 4.430 4.490 1,221,706 +0.00(+0.00%)
Oct 24, 2011 4.400 4.510 4.390 4.490 1,199,990 +0.25(+5.90%)
Oct 21, 2011 4.220 4.300 4.215 4.240 659,041 +0.10(+2.42%)
Oct 20, 2011 4.220 4.270 4.130 4.140 1,822,701 -0.13(-3.04%)
Oct 19, 2011 4.350 4.370 4.270 4.270 1,455,560 -0.11(-2.51%)
Oct 18, 2011 4.280 4.420 4.260 4.380 642,249 +0.08(+1.86%)
Oct 17, 2011 4.320 4.330 4.270 4.300 835,905 +0.01(+0.23%)
Oct 14, 2011 4.320 4.330 4.240 4.290 1,869,985 -0.02(-0.46%)
Oct 13, 2011 4.350 4.360 4.290 4.310 2,953,043 -0.26(-5.69%)
Oct 12, 2011 4.430 4.570 4.420 4.570 3,375,141 +0.04(+0.88%)
Oct 11, 2011 4.480 4.530 4.420 4.530 646,899 +0.05(+1.12%)
Oct 10, 2011 4.430 4.480 4.400 4.480 243,501 +0.07(+1.59%)
Oct 07, 2011 4.400 4.420 4.340 4.410 944,724 +0.06(+1.38%)
Oct 06, 2011 4.380 4.400 4.350 4.350 1,271,949 +0.06(+1.40%)
Oct 05, 2011 4.170 4.370 4.150 4.290 1,790,924 +0.00(+0.00%)
Oct 04, 2011 4.040 4.290 4.020 4.290 2,317,694 +0.24(+5.93%)
Oct 03, 2011 4.200 4.240 4.000 4.050 1,280,068 -0.17(-4.03%)
Sep 30, 2011 4.300 4.325 4.170 4.220 948,373 -0.10(-2.31%)
Sep 29, 2011 4.430 4.450 4.225 4.320 1,369,710 +0.01(+0.23%)
Sep 28, 2011 4.470 4.490 4.280 4.310 1,793,558 -0.17(-3.79%)
Sep 27, 2011 4.520 4.660 4.470 4.480 2,895,508 +0.14(+3.23%)
Sep 26, 2011 4.390 4.420 4.270 4.340 942,910 -0.16(-3.56%)
Sep 23, 2011 4.380 4.520 4.380 4.500 1,298,863 -0.01(-0.22%)
Sep 22, 2011 4.600 4.630 4.390 4.510 1,521,128 -0.19(-4.04%)
Sep 21, 2011 4.790 4.820 4.700 4.700 451,965 -0.08(-1.67%)
Sep 20, 2011 4.790 4.840 4.740 4.780 936,995 -0.04(-0.83%)
Sep 19, 2011 4.880 4.880 4.740 4.820 612,315 -0.12(-2.43%)
Sep 16, 2011 5.030 5.060 4.940 4.940 1,098,299 +0.12(+2.49%)
Sep 15, 2011 4.630 4.820 4.630 4.820 961,946 +0.26(+5.70%)
Sep 14, 2011 4.580 4.600 4.470 4.560 655,782 -0.04(-0.87%)
Sep 13, 2011 4.550 4.620 4.500 4.600 1,104,856 +0.02(+0.44%)
Sep 12, 2011 4.440 4.590 4.435 4.580 1,068,088 +0.10(+2.23%)
Sep 09, 2011 4.540 4.560 4.460 4.480 399,501 -0.06(-1.32%)
Sep 08, 2011 4.630 4.650 4.530 4.540 825,378 -0.21(-4.42%)
Sep 07, 2011 4.620 4.760 4.600 4.750 969,617 +0.28(+6.26%)
Sep 06, 2011 4.440 4.490 4.340 4.470 921,112 -0.02(-0.45%)
Sep 02, 2011 4.520 4.580 4.440 4.490 1,254,678 +0.11(+2.51%)
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.