Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 3.980 4.010 3.940 3.990 341,973 +0.01(+0.25%)
Dec 29, 2011 3.940 3.990 3.940 3.980 338,410 +0.02(+0.51%)
Dec 28, 2011 3.981 4.000 3.910 3.960 130,456 -0.04(-1.00%)
Dec 27, 2011 3.990 4.020 3.940 4.000 192,639 +0.00(+0.00%)
Dec 23, 2011 4.020 4.050 3.970 4.000 279,536 +0.01(+0.25%)
Dec 21, 2011 4.050 4.050 3.960 3.990 257,797 -0.08(-1.97%)
Dec 20, 2011 4.060 4.120 4.019 4.070 312,159 +0.04(+0.99%)
Dec 19, 2011 4.130 4.130 3.970 4.030 213,243 -0.07(-1.71%)
Dec 16, 2011 4.010 4.155 4.010 4.100 517,246 +0.10(+2.50%)
Dec 15, 2011 4.000 4.030 3.970 4.000 143,505 +0.03(+0.76%)
Dec 14, 2011 4.250 4.280 3.950 3.970 240,256 -0.22(-5.25%)
Dec 13, 2011 4.380 4.390 4.150 4.190 83,005 -0.15(-3.46%)
Dec 12, 2011 4.370 4.370 4.270 4.340 117,900 -0.02(-0.46%)
Dec 09, 2011 4.300 4.380 4.280 4.360 79,155 +0.06(+1.40%)
Dec 08, 2011 4.380 4.400 4.240 4.300 84,904 -0.10(-2.27%)
Dec 07, 2011 4.390 4.450 4.310 4.400 70,409 -0.02(-0.45%)
Dec 06, 2011 4.440 4.500 4.370 4.420 82,362 -0.03(-0.67%)
Dec 05, 2011 4.450 4.670 4.420 4.450 308,464 +0.03(+0.68%)
Dec 02, 2011 4.490 4.530 4.400 4.420 73,815 -0.08(-1.78%)
Dec 01, 2011 4.460 4.590 4.460 4.500 50,370 +0.03(+0.67%)
Nov 30, 2011 4.450 4.490 4.430 4.470 58,683 +0.05(+1.13%)
Nov 29, 2011 4.450 4.490 4.360 4.420 45,377 +0.01(+0.23%)
Nov 28, 2011 4.260 4.460 4.260 4.410 75,810 +0.26(+6.27%)
Nov 25, 2011 4.250 4.265 4.140 4.150 21,700 -0.11(-2.58%)
Nov 23, 2011 4.380 4.390 4.250 4.260 114,646 -0.15(-3.40%)
Nov 22, 2011 4.420 4.480 4.326 4.410 67,708 +0.09(+2.08%)
Nov 21, 2011 4.480 4.490 4.280 4.320 160,241 -0.22(-4.85%)
Nov 18, 2011 4.511 4.630 4.500 4.540 118,634 +0.02(+0.44%)
Nov 17, 2011 4.590 4.630 4.440 4.520 55,872 -0.08(-1.74%)
Nov 16, 2011 4.620 4.750 4.550 4.600 147,320 -0.07(-1.50%)
Nov 15, 2011 4.630 4.720 4.590 4.670 65,189 +0.02(+0.43%)
Nov 14, 2011 4.710 4.740 4.550 4.650 86,713 -0.07(-1.48%)
Nov 11, 2011 4.420 4.760 4.420 4.720 155,326 +0.31(+7.03%)
Nov 10, 2011 4.520 4.520 4.350 4.410 168,190 -0.09(-2.00%)
Nov 09, 2011 4.460 4.630 4.326 4.500 93,221 -0.05(-1.10%)
Nov 08, 2011 4.690 4.700 4.450 4.550 100,252 -0.15(-3.19%)
Nov 07, 2011 4.730 4.740 4.550 4.700 50,655 -0.06(-1.26%)
Nov 04, 2011 4.640 4.790 4.600 4.760 292,314 +0.12(+2.59%)
Nov 03, 2011 4.450 4.740 4.420 4.640 476,283 +0.22(+4.98%)
Nov 02, 2011 3.960 4.460 3.960 4.420 610,122 +0.43(+10.78%)
Nov 01, 2011 3.990 4.030 3.950 3.990 149,305 -0.11(-2.68%)
Oct 31, 2011 4.100 4.100 4.060 4.100 33,995 +0.00(+0.00%)
Oct 28, 2011 4.090 4.100 4.050 4.100 170,224 +0.00(+0.00%)
Oct 27, 2011 4.120 4.170 4.070 4.100 185,552 +0.03(+0.74%)
Oct 26, 2011 4.050 4.100 4.020 4.070 118,629 +0.02(+0.49%)
Oct 25, 2011 4.110 4.140 4.000 4.050 140,881 -0.06(-1.46%)
Oct 24, 2011 4.080 4.180 4.080 4.110 55,466 +0.04(+0.98%)
Oct 21, 2011 4.070 4.170 4.000 4.070 73,452 +0.04(+0.99%)
Oct 20, 2011 4.050 4.060 3.840 4.030 211,809 -0.06(-1.47%)
Oct 19, 2011 4.210 4.210 4.040 4.090 278,545 -0.10(-2.39%)
Oct 18, 2011 4.180 4.230 4.080 4.190 71,049 +0.00(+0.00%)
Oct 17, 2011 4.390 4.390 4.170 4.190 61,195 -0.17(-3.90%)
Oct 14, 2011 4.440 4.440 4.310 4.360 35,432 -0.02(-0.46%)
Oct 13, 2011 4.220 4.400 4.220 4.380 69,521 +0.14(+3.30%)
Oct 12, 2011 4.170 4.290 4.000 4.240 801,923 +0.09(+2.17%)
Oct 11, 2011 3.970 4.200 3.900 4.150 1,578,882 +0.17(+4.27%)
Oct 10, 2011 3.960 4.320 3.900 3.980 149,226 +0.02(+0.51%)
Oct 07, 2011 4.040 4.050 3.886 3.960 73,535 -0.10(-2.46%)
Oct 06, 2011 4.090 4.150 4.030 4.060 31,357 -0.05(-1.22%)
Oct 05, 2011 3.930 4.180 3.930 4.110 24,996 +0.09(+2.24%)
Oct 04, 2011 4.050 4.050 3.860 4.020 151,758 -0.03(-0.74%)
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.