Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.035 5.052 4.914 4.914 8,090,609 -0.18(-3.48%)
Oct 28, 2011 5.138 5.199 5.045 5.091 7,075,391 -0.06(-1.23%)
Oct 27, 2011 5.134 5.214 5.020 5.155 6,652,838 +0.21(+4.22%)
Oct 26, 2011 5.028 5.078 4.858 4.946 5,176,607 +0.01(+0.19%)
Oct 25, 2011 5.005 5.067 4.927 4.937 4,354,210 -0.07(-1.49%)
Oct 24, 2011 4.883 5.077 4.830 5.011 7,768,101 +0.16(+3.38%)
Oct 21, 2011 4.961 5.016 4.834 4.847 6,264,321 -0.04(-0.91%)
Oct 20, 2011 4.828 4.912 4.713 4.892 4,617,057 +0.05(+0.96%)
Oct 19, 2011 4.901 4.983 4.830 4.845 4,556,463 -0.09(-1.78%)
Oct 18, 2011 4.883 4.994 4.717 4.933 5,331,119 +0.05(+1.03%)
Oct 17, 2011 4.916 4.959 4.840 4.883 4,386,819 -0.06(-1.28%)
Oct 14, 2011 5.037 5.063 4.883 4.946 7,161,244 -0.01(-0.11%)
Oct 13, 2011 5.054 5.121 4.806 4.951 12,840,269 -0.17(-3.38%)
Oct 12, 2011 5.196 5.266 5.121 5.125 6,905,120 -0.00(-0.04%)
Oct 11, 2011 5.076 5.162 5.007 5.127 5,167,909 +0.01(+0.11%)
Oct 10, 2011 5.032 5.250 5.024 5.121 5,536,217 +0.20(+4.13%)
Oct 07, 2011 4.940 5.024 4.840 4.918 5,566,718 -0.01(-0.15%)
Oct 06, 2011 4.856 4.937 4.818 4.925 4,063,850 +0.19(+4.01%)
Oct 05, 2011 4.623 4.773 4.512 4.735 5,303,156 +0.13(+2.92%)
Oct 04, 2011 4.456 4.610 4.243 4.601 6,110,888 +0.15(+3.26%)
Oct 03, 2011 4.629 4.752 4.450 4.456 7,405,364 -0.20(-4.40%)
Sep 30, 2011 4.650 4.812 4.629 4.661 6,805,004 -0.11(-2.34%)
Sep 29, 2011 4.819 4.890 4.515 4.773 3,396,419 +0.05(+1.07%)
Sep 28, 2011 4.899 4.963 4.691 4.722 3,913,846 -0.16(-3.36%)
Sep 27, 2011 4.994 5.058 4.843 4.886 4,484,729 +0.02(+0.50%)
Sep 26, 2011 4.855 4.879 4.709 4.862 4,189,164 +0.06(+1.32%)
Sep 23, 2011 4.646 4.828 4.601 4.799 4,037,567 +0.15(+3.33%)
Sep 22, 2011 4.719 4.827 4.560 4.644 4,815,995 -0.25(-5.07%)
Sep 21, 2011 5.032 5.140 4.890 4.892 5,996,167 -0.16(-3.21%)
Sep 20, 2011 5.201 5.261 4.959 5.054 11,160,776 -0.27(-5.04%)
Sep 19, 2011 5.197 5.373 5.168 5.322 2,484,606 +0.00(+0.00%)
Sep 16, 2011 5.294 5.404 5.272 5.322 4,312,483 +0.05(+1.03%)
Sep 15, 2011 5.201 5.287 5.130 5.268 3,206,610 +0.13(+2.46%)
Sep 14, 2011 5.058 5.218 4.914 5.142 3,214,122 +0.11(+2.22%)
Sep 13, 2011 4.965 5.115 4.935 5.030 4,590,608 +0.05(+1.09%)
Sep 12, 2011 4.778 4.981 4.761 4.976 2,646,882 +0.10(+2.10%)
Sep 09, 2011 5.071 5.071 4.797 4.873 4,813,097 -0.25(-4.94%)
Sep 08, 2011 5.102 5.246 5.069 5.127 3,615,238 -0.03(-0.54%)
Sep 07, 2011 4.968 5.158 4.931 5.155 3,000,176 +0.28(+5.77%)
Sep 06, 2011 4.765 4.886 4.703 4.873 3,832,270 -0.05(-1.06%)
Sep 02, 2011 5.067 5.080 4.888 4.925 2,945,463 -0.27(-5.13%)
Sep 01, 2011 5.322 5.389 5.177 5.192 4,049,216 -0.13(-2.45%)
Aug 31, 2011 5.289 5.382 5.250 5.322 5,012,855 +0.08(+1.49%)
Aug 30, 2011 5.177 5.300 5.166 5.244 4,658,907 +0.02(+0.32%)
Aug 29, 2011 4.998 5.233 4.998 5.227 4,502,593 +0.30(+6.01%)
Aug 26, 2011 4.739 4.944 4.691 4.931 5,654,872 +0.15(+3.04%)
Aug 25, 2011 5.007 5.032 4.771 4.786 3,215,024 -0.19(-3.86%)
Aug 24, 2011 4.849 4.994 4.827 4.978 3,866,495 +0.12(+2.38%)
Aug 23, 2011 4.610 4.862 4.575 4.862 5,908,946 +0.28(+6.06%)
Aug 22, 2011 4.534 4.659 4.534 4.584 7,231,121 +0.16(+3.67%)
Aug 19, 2011 4.566 4.666 4.405 4.422 11,830,192 -0.20(-4.35%)
Aug 18, 2011 4.856 4.856 4.564 4.623 12,668,194 -0.39(-7.84%)
Aug 17, 2011 5.095 5.199 4.959 5.017 4,126,129 -0.06(-1.17%)
Aug 16, 2011 5.112 5.143 5.002 5.076 3,187,506 -0.12(-2.37%)
Aug 15, 2011 5.151 5.201 5.056 5.199 3,117,060 +0.09(+1.79%)
Aug 12, 2011 5.101 5.268 5.056 5.108 7,156,457 +0.01(+0.29%)
Aug 11, 2011 4.782 5.153 4.750 5.093 9,619,374 +0.32(+6.67%)
Aug 10, 2011 4.728 4.974 4.642 4.774 11,204,418 -0.06(-1.31%)
Aug 09, 2011 5.046 4.845 4.458 4.838 12,990,879 +0.10(+2.00%)
Aug 08, 2011 5.046 5.069 4.682 4.743 15,580,382 -0.48(-9.17%)
Aug 05, 2011 5.181 5.224 4.892 5.222 14,558,607 +0.14(+2.83%)
Aug 04, 2011 5.447 5.499 5.073 5.078 10,838,697 -0.45(-8.22%)
Aug 03, 2011 5.501 5.585 5.363 5.533 9,424,810 +0.05(+0.88%)
Aug 02, 2011 5.620 5.671 5.475 5.484 6,682,308 -0.15(-2.74%)
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.