Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.110 4.210 4.070 4.170 25,850 -0.02(-0.48%)
Sep 29, 2011 4.250 4.300 4.180 4.190 76,141 -0.03(-0.71%)
Sep 28, 2011 4.240 4.280 4.200 4.220 30,860 -0.02(-0.47%)
Sep 27, 2011 4.290 4.370 4.170 4.240 376,408 -0.03(-0.70%)
Sep 26, 2011 4.350 4.370 4.200 4.270 76,428 -0.06(-1.39%)
Sep 23, 2011 4.310 4.350 4.300 4.330 34,563 -0.02(-0.46%)
Sep 22, 2011 4.400 4.440 4.300 4.350 41,192 -0.11(-2.47%)
Sep 21, 2011 4.650 4.650 4.420 4.460 112,020 -0.19(-4.09%)
Sep 20, 2011 4.750 4.750 4.650 4.650 38,858 -0.10(-2.11%)
Sep 19, 2011 4.700 4.780 4.660 4.750 31,236 +0.03(+0.64%)
Sep 16, 2011 4.820 4.830 4.720 4.720 32,085 -0.09(-1.87%)
Sep 15, 2011 4.880 4.900 4.750 4.810 60,752 -0.06(-1.23%)
Sep 14, 2011 4.800 4.920 4.800 4.870 52,108 +0.07(+1.46%)
Sep 13, 2011 4.740 4.800 4.700 4.800 80,189 +0.07(+1.48%)
Sep 12, 2011 4.730 4.830 4.670 4.730 112,665 -0.01(-0.21%)
Sep 09, 2011 4.820 4.880 4.720 4.740 274,026 -0.07(-1.46%)
Sep 08, 2011 4.750 4.990 4.707 4.810 79,242 +0.06(+1.26%)
Sep 07, 2011 4.730 4.800 4.680 4.750 83,258 +0.07(+1.50%)
Sep 06, 2011 4.650 4.720 4.650 4.680 58,987 -0.05(-1.06%)
Sep 02, 2011 4.660 4.775 4.630 4.730 64,875 +0.00(+0.00%)
Sep 01, 2011 4.620 4.780 4.620 4.730 80,364 +0.10(+2.16%)
Aug 31, 2011 4.750 4.910 4.600 4.630 168,611 -0.08(-1.70%)
Aug 30, 2011 4.690 4.740 4.560 4.710 37,972 +0.02(+0.43%)
Aug 29, 2011 4.690 4.810 4.664 4.690 86,002 +0.07(+1.52%)
Aug 26, 2011 4.630 4.670 4.530 4.620 24,575 +0.00(+0.00%)
Aug 25, 2011 4.660 4.710 4.540 4.620 24,529 -0.04(-0.86%)
Aug 24, 2011 4.660 4.700 4.570 4.660 20,461 +0.01(+0.22%)
Aug 23, 2011 4.560 4.700 4.540 4.650 111,528 +0.12(+2.65%)
Aug 22, 2011 4.600 4.610 4.500 4.530 127,447 +0.02(+0.44%)
Aug 19, 2011 4.500 4.635 4.485 4.510 99,444 -0.05(-1.10%)
Aug 18, 2011 4.670 4.750 4.530 4.560 131,184 -0.29(-5.98%)
Aug 17, 2011 4.880 4.929 4.750 4.850 39,193 -0.05(-1.02%)
Aug 16, 2011 4.940 5.000 4.850 4.900 63,541 -0.05(-1.01%)
Aug 15, 2011 4.920 5.030 4.900 4.950 53,338 +0.01(+0.20%)
Aug 12, 2011 4.990 5.090 4.890 4.940 118,113 -0.01(-0.20%)
Aug 11, 2011 4.770 5.030 4.710 4.950 60,960 +0.20(+4.21%)
Aug 10, 2011 4.610 4.790 4.560 4.750 80,487 +0.05(+1.06%)
Aug 09, 2011 4.710 4.780 4.300 4.700 267,509 +0.22(+4.91%)
Aug 08, 2011 4.680 4.760 4.460 4.480 328,194 -0.38(-7.91%)
Aug 05, 2011 4.700 5.005 4.450 4.865 425,138 +0.17(+3.73%)
Aug 04, 2011 5.150 5.150 4.650 4.690 351,327 -0.48(-9.28%)
Aug 03, 2011 4.880 5.380 4.770 5.170 417,033 +0.24(+4.87%)
Aug 02, 2011 4.940 5.000 4.850 4.930 460,578 -0.02(-0.40%)
Aug 01, 2011 5.180 5.290 4.940 4.950 352,596 -0.13(-2.56%)
Jul 29, 2011 5.150 5.200 4.961 5.080 530,277 -0.09(-1.74%)
Jul 28, 2011 5.500 5.500 5.140 5.170 255,509 -0.30(-5.48%)
Jul 27, 2011 5.730 5.749 5.440 5.470 347,939 -0.30(-5.20%)
Jul 26, 2011 5.720 5.800 5.660 5.770 31,299 +0.00(+0.00%)
Jul 25, 2011 5.800 5.860 5.690 5.770 49,852 -0.07(-1.20%)
Jul 22, 2011 5.834 5.870 5.704 5.840 27,841 +0.05(+0.86%)
Jul 21, 2011 5.910 5.970 5.740 5.790 58,490 -0.11(-1.86%)
Jul 20, 2011 5.790 5.980 5.750 5.900 95,706 +0.15(+2.61%)
Jul 19, 2011 5.610 5.860 5.610 5.750 155,530 +0.14(+2.50%)
Jul 18, 2011 5.810 5.810 5.560 5.610 108,234 -0.18(-3.11%)
Jul 15, 2011 5.780 5.830 5.780 5.790 56,914 +0.01(+0.17%)
Jul 14, 2011 5.930 5.990 5.760 5.780 85,831 -0.15(-2.53%)
Jul 13, 2011 6.010 6.010 5.860 5.930 63,913 -0.08(-1.33%)
Jul 12, 2011 6.150 6.150 5.860 6.010 78,601 -0.15(-2.43%)
Jul 11, 2011 6.260 6.293 6.150 6.160 32,353 -0.13(-2.07%)
Jul 08, 2011 6.290 6.340 6.190 6.290 27,725 -0.10(-1.56%)
Jul 07, 2011 6.320 6.400 6.320 6.390 29,394 +0.08(+1.27%)
Jul 06, 2011 6.310 6.310 6.200 6.310 13,855 +0.01(+0.16%)
Jul 05, 2011 6.400 6.430 6.300 6.300 32,177 -0.06(-0.94%)
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.