Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 4.532 4.535 4.368 4.373 224,789,984 -0.15(-3.32%)
Feb 28, 2012 4.525 4.558 4.494 4.523 133,677,400 -0.01(-0.27%)
Feb 27, 2012 4.547 4.597 4.511 4.535 163,416,848 -0.07(-1.46%)
Feb 24, 2012 4.665 4.680 4.590 4.602 161,345,280 -0.07(-1.52%)
Feb 23, 2012 4.768 4.815 4.639 4.673 412,911,584 -0.33(-6.53%)
Feb 22, 2012 5.036 5.048 4.972 5.000 165,162,176 -0.07(-1.40%)
Feb 21, 2012 5.100 5.135 5.040 5.071 82,926,376 -0.04(-0.81%)
Feb 17, 2012 5.174 5.183 5.102 5.112 107,260,712 -0.05(-0.99%)
Feb 16, 2012 5.000 5.180 4.998 5.163 119,381,720 +0.13(+2.63%)
Feb 15, 2012 5.090 5.105 5.004 5.031 91,115,424 +0.01(+0.14%)
Feb 14, 2012 4.958 5.024 4.946 5.024 63,459,292 +0.06(+1.15%)
Feb 13, 2012 4.988 5.010 4.910 4.967 53,020,564 +0.01(+0.17%)
Feb 10, 2012 4.993 5.008 4.922 4.958 58,023,496 -0.07(-1.41%)
Feb 09, 2012 5.076 5.095 5.015 5.029 92,803,920 -0.06(-1.19%)
Feb 08, 2012 5.005 5.107 4.991 5.090 76,349,384 +0.09(+1.76%)
Feb 07, 2012 4.964 5.040 4.939 5.002 84,420,544 +0.03(+0.66%)
Feb 06, 2012 5.007 5.029 4.965 4.969 74,111,792 -0.05(-1.07%)
Feb 03, 2012 4.989 5.046 4.976 5.022 67,318,648 +0.10(+2.00%)
Feb 02, 2012 4.962 4.984 4.903 4.924 73,559,808 -0.04(-0.90%)
Feb 01, 2012 4.877 4.995 4.867 4.969 86,597,096 +0.13(+2.79%)
Jan 31, 2012 4.870 4.877 4.746 4.834 79,596,880 +0.02(+0.36%)
Jan 30, 2012 4.710 4.844 4.704 4.817 70,149,760 +0.00(+0.00%)
Jan 27, 2012 4.779 4.851 4.768 4.817 68,899,040 -0.02(-0.39%)
Jan 26, 2012 4.874 4.919 4.812 4.836 66,033,052 -0.06(-1.17%)
Jan 25, 2012 4.908 4.931 4.844 4.893 77,084,304 -0.03(-0.70%)
Jan 24, 2012 4.877 4.983 4.872 4.927 86,172,352 -0.03(-0.56%)
Jan 23, 2012 4.827 4.989 4.827 4.955 128,701,728 +0.10(+1.96%)
Jan 20, 2012 4.685 4.869 4.673 4.860 130,188,072 +0.17(+3.61%)
Jan 19, 2012 4.668 4.708 4.644 4.691 64,726,288 +0.03(+0.56%)
Jan 18, 2012 4.561 4.665 4.561 4.665 66,375,580 +0.09(+2.06%)
Jan 17, 2012 4.619 4.644 4.561 4.571 64,796,028 -0.01(-0.13%)
Jan 13, 2012 4.615 4.645 4.556 4.577 68,335,680 -0.08(-1.71%)
Jan 12, 2012 4.618 4.663 4.604 4.656 60,357,252 +0.05(+1.18%)
Jan 11, 2012 4.578 4.608 4.549 4.602 78,719,304 -0.01(-0.21%)
Jan 10, 2012 4.611 4.647 4.592 4.611 72,920,408 +0.04(+0.95%)
Jan 09, 2012 4.559 4.597 4.549 4.568 64,008,128 +0.01(+0.15%)
Jan 06, 2012 4.590 4.597 4.544 4.561 67,754,472 -0.02(-0.38%)
Jan 05, 2012 4.547 4.594 4.535 4.578 80,148,976 -0.02(-0.38%)
Jan 04, 2012 4.582 4.630 4.568 4.596 64,343,444 +0.15(+3.26%)
Dec 30, 2011 4.426 4.488 4.426 4.450 66,540,696 +0.02(+0.55%)
Dec 29, 2011 4.342 4.435 4.342 4.426 52,984,500 +0.07(+1.67%)
Dec 28, 2011 4.412 4.445 4.344 4.354 60,554,548 -0.08(-1.75%)
Dec 27, 2011 4.435 4.488 4.426 4.431 69,154,008 -0.04(-0.89%)
Dec 23, 2011 4.476 4.487 4.449 4.471 61,387,220 +0.08(+1.73%)
Dec 21, 2011 4.450 4.471 4.326 4.395 113,969,552 -0.08(-1.81%)
Dec 20, 2011 4.411 4.521 4.411 4.476 85,424,472 +0.13(+3.10%)
Dec 19, 2011 4.483 4.505 4.323 4.342 97,484,288 -0.12(-2.75%)
Dec 16, 2011 4.551 4.608 4.463 4.464 191,654,944 -0.06(-1.22%)
Dec 15, 2011 4.602 4.614 4.513 4.520 103,663,552 -0.04(-0.83%)
Dec 14, 2011 4.601 4.623 4.483 4.558 129,188,104 -0.07(-1.57%)
Dec 13, 2011 4.736 4.812 4.604 4.630 105,566,416 -0.09(-1.98%)
Dec 12, 2011 4.677 4.743 4.677 4.723 113,428,960 -0.10(-2.01%)
Dec 09, 2011 4.770 4.912 4.755 4.820 111,785,776 +0.04(+0.87%)
Dec 08, 2011 4.867 4.953 4.761 4.779 125,483,416 -0.13(-2.64%)
Dec 07, 2011 4.815 4.938 4.782 4.908 103,718,344 +0.04(+0.82%)
Dec 06, 2011 4.793 4.913 4.787 4.869 99,848,840 +0.01(+0.21%)
Dec 05, 2011 4.834 4.907 4.815 4.858 107,118,720 +0.08(+1.59%)
Dec 02, 2011 4.922 4.924 4.772 4.782 118,394,440 -0.09(-1.91%)
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.