Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 4.704 4.826 4.704 4.791 210,928,240 +0.18(+3.90%)
Nov 29, 2011 4.630 4.714 4.562 4.611 158,691,056 +0.06(+1.39%)
Nov 28, 2011 4.455 4.563 4.392 4.548 115,836,824 +0.20(+4.49%)
Nov 25, 2011 4.389 4.433 4.349 4.353 52,610,220 -0.07(-1.51%)
Nov 23, 2011 4.507 4.574 4.395 4.419 142,892,448 -0.15(-3.26%)
Nov 22, 2011 4.502 4.589 4.329 4.569 290,990,400 -0.04(-0.78%)
Nov 21, 2011 4.635 4.695 4.505 4.605 200,884,112 -0.19(-4.04%)
Nov 18, 2011 4.762 4.869 4.738 4.798 170,799,568 +0.12(+2.57%)
Nov 17, 2011 4.773 4.778 4.598 4.678 106,898,024 -0.11(-2.29%)
Nov 16, 2011 4.815 4.901 4.738 4.788 117,692,272 -0.05(-1.10%)
Nov 15, 2011 4.661 4.872 4.646 4.841 117,182,608 +0.16(+3.37%)
Nov 14, 2011 4.725 4.749 4.646 4.683 66,287,388 -0.04(-0.94%)
Nov 11, 2011 4.668 4.764 4.654 4.728 76,788,504 +0.14(+3.06%)
Nov 10, 2011 4.550 4.615 4.510 4.587 87,764,504 +0.07(+1.63%)
Nov 09, 2011 4.658 4.665 4.500 4.514 108,803,288 -0.26(-5.42%)
Nov 08, 2011 4.819 4.819 4.696 4.773 101,576,560 -0.01(-0.14%)
Nov 07, 2011 4.637 4.783 4.599 4.779 104,355,352 +0.16(+3.37%)
Nov 04, 2011 4.577 4.625 4.515 4.623 73,704,536 +0.02(+0.48%)
Nov 03, 2011 4.491 4.625 4.430 4.601 93,930,560 +0.16(+3.59%)
Nov 02, 2011 4.445 4.519 4.421 4.442 95,355,680 +0.05(+1.05%)
Nov 01, 2011 4.440 4.469 4.346 4.395 112,173,920 -0.17(-3.65%)
Oct 31, 2011 4.697 4.725 4.562 4.562 96,871,128 -0.23(-4.76%)
Oct 28, 2011 4.752 4.898 4.725 4.790 160,278,272 +0.16(+3.52%)
Oct 27, 2011 4.539 4.704 4.531 4.627 152,733,376 +0.21(+4.82%)
Oct 26, 2011 4.306 4.437 4.258 4.414 118,615,192 +0.12(+2.79%)
Oct 25, 2011 4.443 4.447 4.286 4.294 88,073,200 -0.17(-3.73%)
Oct 24, 2011 4.389 4.485 4.366 4.461 73,691,984 +0.11(+2.52%)
Oct 21, 2011 4.294 4.385 4.282 4.351 87,343,864 +0.11(+2.59%)
Oct 20, 2011 4.267 4.289 4.157 4.241 109,084,760 -0.04(-0.96%)
Oct 19, 2011 4.347 4.371 4.258 4.282 80,362,040 -0.11(-2.46%)
Oct 18, 2011 4.239 4.425 4.209 4.390 120,069,376 +0.13(+3.02%)
Oct 17, 2011 4.430 4.447 4.234 4.262 97,595,504 -0.21(-4.79%)
Oct 14, 2011 4.461 4.515 4.442 4.476 69,881,912 +0.08(+1.87%)
Oct 13, 2011 4.443 4.449 4.310 4.394 90,371,600 -0.04(-0.93%)
Oct 12, 2011 4.478 4.507 4.401 4.435 120,455,288 -0.01(-0.19%)
Oct 11, 2011 4.387 4.462 4.368 4.443 102,945,064 +0.03(+0.70%)
Oct 10, 2011 4.342 4.455 4.335 4.413 126,678,592 +0.15(+3.46%)
Oct 07, 2011 4.303 4.394 4.207 4.265 176,119,840 -0.03(-0.68%)
Oct 06, 2011 4.215 4.296 4.202 4.294 166,122,496 +0.20(+4.99%)
Oct 05, 2011 3.939 4.137 3.917 4.090 181,050,784 +0.14(+3.65%)
Oct 04, 2011 3.759 3.955 3.744 3.946 180,380,016 +0.14(+3.69%)
Oct 03, 2011 3.886 3.981 3.802 3.806 166,217,056 -0.04(-1.11%)
Sep 30, 2011 4.041 4.071 3.843 3.849 234,188,144 -0.23(-5.59%)
Sep 29, 2011 4.082 4.193 4.001 4.077 156,489,472 +0.10(+2.54%)
Sep 28, 2011 4.104 4.111 3.962 3.975 138,880,672 -0.07(-1.70%)
Sep 27, 2011 4.005 4.200 3.977 4.044 230,554,896 +0.15(+3.87%)
Sep 26, 2011 3.873 3.955 3.845 3.893 186,207,632 +0.07(+1.75%)
Sep 23, 2011 3.861 3.878 3.686 3.826 401,944,864 -0.08(-2.11%)
Sep 22, 2011 3.951 4.065 3.816 3.909 374,995,648 -0.20(-4.92%)
Sep 21, 2011 3.871 4.303 3.807 4.111 515,504,736 +0.26(+6.72%)
Sep 20, 2011 3.921 3.957 3.847 3.852 150,749,152 -0.08(-1.92%)
Sep 19, 2011 3.960 3.979 3.878 3.927 98,437,296 -0.11(-2.63%)
Sep 16, 2011 4.013 4.044 3.969 4.034 136,612,208 +0.04(+1.12%)
Sep 15, 2011 3.981 4.001 3.897 3.989 92,280,088 +0.06(+1.48%)
Sep 14, 2011 3.890 3.965 3.837 3.931 131,363,352 +0.04(+1.01%)
Sep 13, 2011 3.879 3.905 3.845 3.891 142,020,896 +0.02(+0.53%)
Sep 12, 2011 3.794 3.874 3.794 3.871 164,644,080 -0.01(-0.31%)
Sep 09, 2011 4.037 4.056 3.857 3.883 215,264,048 -0.21(-5.11%)
Sep 08, 2011 4.174 4.229 4.089 4.092 125,310,064 -0.05(-1.12%)
Sep 07, 2011 4.109 4.170 4.063 4.138 119,259,560 +0.09(+2.16%)
Sep 06, 2011 3.991 4.059 3.926 4.051 164,181,168 -0.12(-2.92%)
Sep 02, 2011 4.294 4.299 4.169 4.173 109,308,424 -0.23(-5.18%)
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.