Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 4.155 4.192 4.155 4.192 5,301,513 +0.03(+0.77%)
Dec 29, 2011 4.133 4.171 4.074 4.160 8,980,831 +0.07(+1.71%)
Dec 28, 2011 4.235 4.251 4.080 4.090 7,558,594 -0.17(-3.91%)
Dec 27, 2011 4.241 4.290 4.241 4.257 8,732,495 +0.06(+1.54%)
Dec 23, 2011 4.230 4.251 4.160 4.192 10,051,251 +0.13(+3.17%)
Dec 21, 2011 4.064 4.080 3.988 4.064 9,514,433 -0.01(-0.26%)
Dec 20, 2011 3.956 4.090 3.956 4.074 11,841,238 +0.23(+6.01%)
Dec 19, 2011 3.962 3.967 3.817 3.844 10,396,680 -0.11(-2.85%)
Dec 16, 2011 4.021 4.069 3.924 3.956 22,152,926 +0.00(+0.00%)
Dec 15, 2011 4.064 4.085 3.951 3.956 10,705,582 +0.01(+0.14%)
Dec 14, 2011 3.946 4.048 3.908 3.951 12,583,162 -0.03(-0.67%)
Dec 13, 2011 4.101 4.149 3.940 3.978 18,930,536 -0.03(-0.80%)
Dec 12, 2011 4.069 4.112 3.988 4.010 14,116,456 -0.21(-4.96%)
Dec 09, 2011 4.144 4.225 4.117 4.219 16,201,638 +0.12(+3.01%)
Dec 08, 2011 4.241 4.257 4.085 4.096 22,190,988 -0.22(-5.10%)
Dec 07, 2011 4.311 4.391 4.257 4.316 15,570,423 -0.03(-0.74%)
Dec 06, 2011 4.289 4.402 4.241 4.348 10,231,257 +0.02(+0.50%)
Dec 05, 2011 4.273 4.353 4.246 4.327 10,468,388 +0.17(+4.00%)
Dec 02, 2011 4.203 4.241 4.112 4.160 10,279,509 +0.01(+0.13%)
Dec 01, 2011 4.107 4.192 4.101 4.155 14,181,259 +0.03(+0.78%)
Nov 30, 2011 4.058 4.123 3.908 4.123 24,015,378 +0.33(+8.63%)
Nov 29, 2011 3.903 3.908 3.774 3.795 18,635,130 -0.17(-4.20%)
Nov 28, 2011 3.940 3.962 3.897 3.962 19,087,056 +0.18(+4.83%)
Nov 25, 2011 3.822 3.870 3.768 3.779 8,503,477 -0.11(-2.90%)
Nov 23, 2011 4.031 4.031 3.886 3.892 12,102,989 -0.21(-5.23%)
Nov 22, 2011 4.107 4.171 4.031 4.107 15,085,941 -0.05(-1.11%)
Nov 21, 2011 4.147 4.190 4.067 4.153 15,081,402 -0.13(-3.11%)
Nov 18, 2011 4.387 4.403 4.265 4.286 17,176,390 -0.07(-1.71%)
Nov 17, 2011 4.622 4.633 4.318 4.361 21,282,084 -0.20(-4.33%)
Nov 16, 2011 4.563 4.665 4.531 4.558 17,060,442 -0.16(-3.39%)
Nov 15, 2011 4.633 4.782 4.579 4.718 10,361,794 +0.04(+0.80%)
Nov 14, 2011 4.680 4.696 4.601 4.680 16,356,475 -0.14(-2.88%)
Nov 11, 2011 4.755 4.888 4.750 4.819 17,481,612 +0.20(+4.27%)
Nov 10, 2011 4.691 4.723 4.585 4.622 20,638,982 +0.05(+1.17%)
Nov 09, 2011 4.665 4.702 4.547 4.569 39,448,504 -0.30(-6.24%)
Nov 08, 2011 4.846 4.883 4.726 4.872 22,388,326 -0.02(-0.33%)
Nov 07, 2011 4.867 4.952 4.787 4.888 17,196,294 +0.05(+0.99%)
Nov 04, 2011 4.728 4.888 4.638 4.840 25,269,696 +0.04(+0.89%)
Nov 03, 2011 4.846 4.894 4.768 4.798 24,533,502 +0.02(+0.45%)
Nov 02, 2011 4.702 4.862 4.691 4.776 15,354,731 +0.17(+3.70%)
Nov 01, 2011 4.531 4.739 4.515 4.606 36,007,608 -0.20(-4.21%)
Oct 31, 2011 4.942 4.942 4.808 4.808 20,612,148 -0.24(-4.75%)
Oct 28, 2011 4.819 5.112 4.792 5.048 28,982,090 +0.18(+3.61%)
Oct 27, 2011 4.665 4.979 4.590 4.872 41,008,708 +0.50(+11.33%)
Oct 26, 2011 4.435 4.473 4.270 4.377 20,794,392 +0.13(+3.14%)
Oct 25, 2011 4.414 4.419 4.206 4.243 25,406,700 -0.21(-4.67%)
Oct 24, 2011 4.179 4.462 4.179 4.451 20,155,120 +0.30(+7.19%)
Oct 21, 2011 4.057 4.185 4.051 4.153 13,441,537 +0.15(+3.73%)
Oct 20, 2011 4.057 4.110 3.918 4.003 26,192,050 -0.09(-2.21%)
Oct 19, 2011 4.158 4.227 4.046 4.094 20,419,058 -0.14(-3.40%)
Oct 18, 2011 4.073 4.275 3.993 4.238 24,632,444 +0.15(+3.65%)
Oct 17, 2011 4.329 4.350 4.067 4.089 23,520,108 -0.32(-7.26%)
Oct 14, 2011 4.361 4.414 4.302 4.409 11,990,113 +0.09(+1.97%)
Oct 13, 2011 4.334 4.345 4.131 4.323 16,886,314 -0.05(-1.22%)
Oct 12, 2011 4.345 4.473 4.321 4.377 14,820,811 +0.12(+2.75%)
Oct 11, 2011 4.115 4.318 4.014 4.259 21,400,162 +0.11(+2.70%)
Oct 10, 2011 4.025 4.153 4.014 4.147 17,098,338 +0.28(+7.31%)
Oct 07, 2011 4.073 4.083 3.828 3.865 18,967,446 -0.15(-3.72%)
Oct 06, 2011 3.945 4.019 3.913 4.014 23,278,074 +0.28(+7.42%)
Oct 05, 2011 3.716 3.742 3.630 3.737 22,127,772 +0.06(+1.59%)
Oct 04, 2011 3.614 3.689 3.518 3.678 22,256,770 +0.03(+0.88%)
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.