Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.104 5.130 5.014 5.033 30,201,196 -0.05(-1.02%)
Jan 30, 2012 5.130 5.143 5.033 5.085 18,583,588 -0.10(-2.00%)
Jan 27, 2012 5.065 5.214 5.043 5.188 29,698,324 +0.08(+1.65%)
Jan 26, 2012 5.344 5.357 5.039 5.104 36,024,008 -0.23(-4.37%)
Jan 25, 2012 5.182 5.357 5.169 5.337 30,381,924 +0.07(+1.35%)
Jan 24, 2012 5.221 5.357 5.175 5.266 41,588,400 +0.01(+0.25%)
Jan 23, 2012 5.389 5.415 5.208 5.253 24,931,992 -0.12(-2.29%)
Jan 20, 2012 5.337 5.376 5.227 5.376 20,832,542 +0.00(+0.00%)
Jan 19, 2012 5.409 5.415 5.305 5.376 25,547,436 -0.01(-0.12%)
Jan 18, 2012 5.305 5.422 5.260 5.383 19,083,686 +0.07(+1.28%)
Jan 17, 2012 5.428 5.467 5.286 5.315 20,530,558 -0.07(-1.32%)
Jan 13, 2012 5.260 5.402 5.169 5.386 20,828,148 +0.06(+1.16%)
Jan 12, 2012 5.331 5.363 5.221 5.324 25,476,300 +0.02(+0.30%)
Jan 11, 2012 5.234 5.331 5.163 5.308 20,495,986 +0.04(+0.68%)
Jan 10, 2012 5.253 5.279 5.163 5.273 21,924,344 +0.10(+1.88%)
Jan 09, 2012 5.201 5.208 5.124 5.175 17,386,444 +0.01(+0.13%)
Jan 06, 2012 5.175 5.208 5.072 5.169 15,451,829 -0.01(-0.25%)
Jan 05, 2012 5.033 5.234 4.975 5.182 22,447,796 +0.12(+2.43%)
Jan 04, 2012 5.014 5.111 4.968 5.059 16,323,158 +0.08(+1.56%)
Dec 30, 2011 5.033 5.033 4.968 4.981 10,282,333 -0.05(-1.03%)
Dec 29, 2011 4.949 5.046 4.929 5.033 9,500,673 +0.09(+1.83%)
Dec 28, 2011 5.007 5.014 4.916 4.942 9,147,088 -0.06(-1.29%)
Dec 27, 2011 5.046 5.046 4.968 5.007 7,394,873 -0.03(-0.64%)
Dec 23, 2011 5.052 5.111 4.955 5.039 14,980,432 +0.16(+3.18%)
Dec 21, 2011 4.780 4.884 4.735 4.884 22,824,366 +0.11(+2.31%)
Dec 20, 2011 4.696 4.819 4.670 4.774 17,619,752 +0.15(+3.22%)
Dec 19, 2011 4.644 4.670 4.554 4.625 19,741,248 -0.03(-0.56%)
Dec 16, 2011 4.644 4.729 4.625 4.651 17,571,272 +0.04(+0.84%)
Dec 15, 2011 4.670 4.703 4.605 4.612 14,376,838 +0.01(+0.14%)
Dec 14, 2011 4.580 4.677 4.534 4.605 17,507,258 -0.02(-0.42%)
Dec 13, 2011 4.729 4.761 4.567 4.625 16,434,523 -0.05(-1.11%)
Dec 12, 2011 4.716 4.732 4.599 4.677 14,379,001 -0.10(-2.17%)
Dec 09, 2011 4.709 4.803 4.677 4.780 12,877,486 +0.12(+2.64%)
Dec 08, 2011 4.761 4.761 4.638 4.657 22,266,666 -0.14(-2.97%)
Dec 07, 2011 4.709 4.829 4.664 4.800 12,260,233 +0.05(+1.09%)
Dec 06, 2011 4.761 4.787 4.670 4.748 15,127,782 -0.05(-1.08%)
Dec 05, 2011 4.741 4.852 4.712 4.800 19,942,116 +0.14(+2.92%)
Dec 02, 2011 4.729 4.800 4.638 4.664 26,351,478 -0.01(-0.28%)
Dec 01, 2011 4.670 4.735 4.599 4.677 14,135,610 -0.05(-0.96%)
Nov 30, 2011 4.657 4.741 4.586 4.722 31,649,274 +0.21(+4.74%)
Nov 29, 2011 4.437 4.567 4.385 4.508 22,049,200 +0.09(+2.05%)
Nov 28, 2011 4.482 4.515 4.340 4.418 16,944,996 +0.10(+2.25%)
Nov 25, 2011 4.288 4.437 4.275 4.320 4,925,434 +0.02(+0.45%)
Nov 23, 2011 4.307 4.424 4.282 4.301 27,660,886 -0.06(-1.48%)
Nov 22, 2011 4.398 4.436 4.301 4.365 26,910,174 -0.05(-1.17%)
Nov 21, 2011 4.494 4.559 4.417 4.417 32,235,810 -0.15(-3.25%)
Nov 18, 2011 4.656 4.669 4.559 4.565 22,904,104 -0.04(-0.84%)
Nov 17, 2011 4.656 4.804 4.578 4.604 24,395,214 -0.06(-1.38%)
Nov 16, 2011 4.688 4.843 4.656 4.669 19,914,108 -0.04(-0.82%)
Nov 15, 2011 4.623 4.772 4.611 4.707 15,304,705 +0.05(+1.11%)
Nov 14, 2011 4.765 4.778 4.617 4.656 15,858,013 -0.16(-3.35%)
Nov 11, 2011 4.752 4.849 4.739 4.817 14,688,016 +0.14(+3.03%)
Nov 10, 2011 4.656 4.720 4.578 4.675 21,505,872 +0.10(+2.26%)
Nov 09, 2011 4.707 4.739 4.559 4.572 25,172,208 -0.29(-5.97%)
Nov 08, 2011 4.798 4.881 4.739 4.862 21,167,708 +0.10(+2.03%)
Nov 07, 2011 4.707 4.856 4.691 4.765 20,031,320 +0.04(+0.82%)
Nov 04, 2011 4.688 4.746 4.572 4.727 26,237,020 -0.02(-0.41%)
Nov 03, 2011 4.675 4.794 4.533 4.746 26,741,236 +0.14(+2.94%)
Nov 02, 2011 4.527 4.636 4.482 4.611 23,465,108 +0.21(+4.69%)
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.