Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.320 5.440 5.101 5.270 3,344 -0.01(-0.19%)
Oct 28, 2011 5.530 5.530 5.161 5.280 4,055 -0.12(-2.22%)
Oct 27, 2011 5.420 5.724 5.400 5.400 9,848 +0.02(+0.37%)
Oct 26, 2011 5.050 5.450 5.050 5.380 12,900 +0.34(+6.72%)
Oct 25, 2011 5.300 5.300 5.041 5.041 4,986 -0.13(-2.50%)
Oct 24, 2011 5.340 5.340 5.079 5.170 5,730 -0.13(-2.45%)
Oct 21, 2011 4.970 5.320 4.850 5.300 9,150 +0.04(+0.76%)
Oct 20, 2011 5.480 5.630 5.207 5.260 2,491 -0.18(-3.31%)
Oct 19, 2011 5.740 5.770 5.440 5.440 7,979 -0.28(-4.90%)
Oct 18, 2011 5.640 5.770 5.620 5.720 15,361 +0.17(+3.06%)
Oct 17, 2011 5.500 5.670 5.442 5.550 21,645 +0.05(+0.91%)
Oct 14, 2011 5.710 5.710 5.270 5.500 8,462 -0.11(-1.96%)
Oct 13, 2011 5.670 5.740 5.365 5.610 11,191 +0.01(+0.18%)
Oct 12, 2011 5.490 5.717 5.390 5.600 14,993 +0.21(+3.90%)
Oct 11, 2011 5.400 5.470 5.390 5.390 1,295 -0.08(-1.46%)
Oct 10, 2011 5.440 5.550 5.222 5.470 28,106 +0.23(+4.39%)
Oct 07, 2011 5.130 5.280 4.970 5.240 24,339 +0.25(+5.01%)
Oct 06, 2011 4.810 5.000 4.810 4.990 7,206 +0.15(+3.10%)
Oct 05, 2011 4.680 4.840 4.650 4.840 17,737 +0.07(+1.47%)
Oct 04, 2011 5.080 5.170 4.750 4.770 31,304 -0.27(-5.36%)
Oct 03, 2011 5.750 5.900 4.876 5.040 73,836 -0.71(-12.35%)
Sep 30, 2011 5.660 5.810 5.460 5.750 21,703 +0.07(+1.23%)
Sep 29, 2011 5.940 5.940 5.340 5.680 61,386 -0.22(-3.79%)
Sep 28, 2011 5.890 5.930 5.880 5.904 14,115 +0.00(+0.07%)
Sep 27, 2011 5.890 5.920 5.750 5.900 17,839 +0.03(+0.51%)
Sep 26, 2011 5.980 5.997 5.851 5.870 6,942 -0.13(-2.17%)
Sep 23, 2011 6.000 6.000 5.750 6.000 36,911 +0.04(+0.67%)
Sep 22, 2011 5.890 5.990 5.890 5.960 15,761 -0.03(-0.43%)
Sep 21, 2011 6.000 6.000 5.905 5.986 8,649 -0.01(-0.24%)
Sep 20, 2011 6.020 6.030 5.923 6.000 27,482 +0.01(+0.17%)
Sep 19, 2011 6.030 6.030 5.980 5.990 21,450 -0.03(-0.50%)
Sep 16, 2011 5.990 6.050 5.990 6.020 50,202 +0.03(+0.50%)
Sep 15, 2011 5.960 6.000 5.910 5.990 9,330 +0.02(+0.34%)
Sep 14, 2011 5.920 6.030 5.916 5.970 26,772 -0.01(-0.17%)
Sep 13, 2011 5.900 6.060 5.900 5.980 9,521 -0.02(-0.33%)
Sep 12, 2011 6.170 6.499 5.930 6.000 54,114 -0.16(-2.60%)
Sep 09, 2011 6.150 6.160 6.050 6.160 17,811 +0.04(+0.65%)
Sep 08, 2011 6.180 6.180 6.000 6.120 36,399 -0.01(-0.16%)
Sep 07, 2011 6.120 6.160 6.100 6.130 75,929 +0.05(+0.82%)
Sep 06, 2011 6.000 6.110 5.910 6.080 44,931 -0.07(-1.14%)
Sep 02, 2011 6.180 6.200 5.500 6.150 118,705 -0.10(-1.60%)
Sep 01, 2011 6.000 6.260 6.000 6.250 80,859 +0.00(+0.00%)
Aug 31, 2011 6.070 6.250 6.010 6.250 69,388 +0.17(+2.80%)
Aug 30, 2011 5.900 6.150 5.830 6.080 68,593 +0.32(+5.56%)
Aug 29, 2011 5.300 5.850 5.300 5.760 101,470 +0.68(+13.39%)
Aug 26, 2011 5.100 5.190 4.980 5.080 66,805 +0.06(+1.20%)
Aug 25, 2011 5.150 5.150 4.930 5.020 65,020 +0.02(+0.40%)
Aug 24, 2011 4.780 5.330 4.700 5.000 107,986 +0.37(+7.99%)
Aug 23, 2011 4.600 4.869 4.480 4.630 18,599 +0.05(+1.09%)
Aug 22, 2011 4.460 4.580 4.400 4.580 38,457 +0.26(+6.02%)
Aug 19, 2011 4.460 4.490 4.310 4.320 19,533 -0.27(-5.88%)
Aug 18, 2011 4.540 5.400 4.450 4.590 21,553 -0.15(-3.16%)
Aug 17, 2011 4.670 4.750 4.350 4.740 70,751 +0.14(+3.04%)
Aug 16, 2011 4.700 4.700 4.510 4.600 9,110 -0.06(-1.29%)
Aug 15, 2011 4.780 4.990 4.620 4.660 47,678 +0.03(+0.65%)
Aug 12, 2011 4.780 4.834 4.600 4.630 28,002 -0.07(-1.49%)
Aug 11, 2011 4.730 4.820 4.550 4.700 54,117 -0.03(-0.63%)
Aug 10, 2011 4.780 4.800 4.574 4.730 69,139 +0.22(+4.88%)
Aug 09, 2011 4.773 4.990 4.460 4.510 54,136 -0.04(-0.88%)
Aug 08, 2011 5.000 5.420 4.270 4.550 69,533 -0.25(-5.21%)
Aug 05, 2011 4.550 5.480 4.550 4.800 50,017 +0.01(+0.21%)
Aug 04, 2011 4.870 5.020 4.354 4.790 43,077 -0.02(-0.42%)
Aug 03, 2011 4.940 5.170 4.650 4.810 28,327 -0.06(-1.23%)
Aug 02, 2011 4.970 4.970 4.711 4.870 15,414 -0.01(-0.31%)
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.