Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 5.060 5.200 4.964 5.120 15,910 +0.05(+0.99%)
Aug 30, 2012 5.160 5.200 5.008 5.070 9,855 -0.08(-1.55%)
Aug 29, 2012 5.080 5.150 5.000 5.150 6,417 +0.10(+1.98%)
Aug 27, 2012 5.100 5.120 4.970 5.050 11,403 -0.07(-1.37%)
Aug 24, 2012 5.160 5.160 4.950 5.120 7,029 +0.02(+0.39%)
Aug 23, 2012 5.120 5.200 5.060 5.100 14,467 -0.02(-0.39%)
Aug 22, 2012 5.000 5.200 4.940 5.120 17,792 +0.12(+2.40%)
Aug 21, 2012 5.080 5.100 4.860 5.000 8,600 -0.00(-0.00%)
Aug 20, 2012 5.090 5.149 4.850 5.000 10,608 -0.08(-1.57%)
Aug 17, 2012 4.900 5.150 4.900 5.080 15,600 +0.05(+0.99%)
Aug 16, 2012 4.890 5.050 4.880 5.030 16,997 +0.12(+2.44%)
Aug 15, 2012 4.950 5.050 4.860 4.910 19,746 +0.00(+0.00%)
Aug 14, 2012 4.800 5.030 4.800 4.910 27,926 +0.13(+2.72%)
Aug 13, 2012 4.750 4.830 4.620 4.780 3,927 +0.08(+1.70%)
Aug 10, 2012 4.750 4.790 4.500 4.700 14,767 -0.07(-1.47%)
Aug 09, 2012 4.500 4.770 4.500 4.770 16,229 +0.24(+5.30%)
Aug 08, 2012 4.640 4.729 4.480 4.530 4,315 -0.11(-2.37%)
Aug 07, 2012 4.630 4.840 4.420 4.640 28,826 -0.02(-0.43%)
Aug 06, 2012 4.770 4.889 4.600 4.660 14,500 -0.17(-3.61%)
Aug 03, 2012 4.760 4.850 4.730 4.834 4,730 +0.11(+2.42%)
Aug 02, 2012 4.830 4.830 4.650 4.720 12,997 -0.15(-3.08%)
Aug 01, 2012 4.930 4.950 4.650 4.870 10,419 -0.12(-2.40%)
Jul 31, 2012 4.810 4.990 4.800 4.990 5,310 +0.00(+0.00%)
Jul 30, 2012 4.750 5.000 4.750 4.990 3,960 -0.02(-0.40%)
Jul 27, 2012 5.080 5.120 4.840 5.010 2,250 +0.00(+0.00%)
Jul 26, 2012 5.110 5.230 5.000 5.010 8,196 +0.00(+0.00%)
Jul 25, 2012 4.920 5.120 4.641 5.010 37,710 +0.09(+1.83%)
Jul 24, 2012 4.840 4.960 4.770 4.920 18,578 +0.18(+3.80%)
Jul 23, 2012 4.740 4.840 4.560 4.740 8,200 -0.08(-1.66%)
Jul 20, 2012 4.870 4.870 4.810 4.820 1,794 -0.06(-1.23%)
Jul 19, 2012 4.880 4.880 4.690 4.880 9,312 +0.07(+1.46%)
Jul 18, 2012 4.680 4.980 4.680 4.810 14,928 +0.16(+3.44%)
Jul 17, 2012 4.850 4.850 4.650 4.650 1,875 -0.34(-6.81%)
Jul 16, 2012 4.900 5.120 4.870 4.990 6,173 +0.12(+2.36%)
Jul 13, 2012 5.030 5.230 4.740 4.875 4,735 -0.12(-2.50%)
Jul 12, 2012 5.130 5.130 4.770 5.000 40,151 -0.26(-4.94%)
Jul 11, 2012 5.580 5.580 5.090 5.260 22,249 -0.39(-6.90%)
Jul 10, 2012 5.740 5.770 5.541 5.650 18,496 +0.08(+1.44%)
Jul 09, 2012 5.370 5.650 5.210 5.570 47,573 +0.29(+5.49%)
Jul 06, 2012 4.950 5.340 4.950 5.280 27,474 +0.33(+6.67%)
Jul 05, 2012 4.840 5.000 4.840 4.950 8,396 +0.09(+1.85%)
Jul 03, 2012 4.885 4.885 4.840 4.860 2,300 +0.04(+0.83%)
Jul 02, 2012 4.910 4.910 4.800 4.820 3,993 +0.01(+0.21%)
Jun 29, 2012 4.730 4.880 4.700 4.810 19,789 +0.09(+1.91%)
Jun 28, 2012 4.640 4.720 4.600 4.720 3,686 +0.08(+1.72%)
Jun 27, 2012 4.610 4.720 4.511 4.640 5,842 +0.04(+0.87%)
Jun 26, 2012 4.470 4.610 4.400 4.600 15,800 +0.11(+2.45%)
Jun 25, 2012 4.450 4.500 4.350 4.490 26,743 +0.03(+0.67%)
Jun 22, 2012 4.500 4.520 4.460 4.460 8,579 -0.03(-0.67%)
Jun 21, 2012 4.400 4.529 4.400 4.490 6,273 -0.04(-0.77%)
Jun 20, 2012 4.470 4.530 4.380 4.525 11,496 +0.08(+1.69%)
Jun 19, 2012 4.400 4.455 4.350 4.450 12,628 +0.05(+1.14%)
Jun 18, 2012 4.400 4.480 4.390 4.400 9,614 -0.03(-0.68%)
Jun 15, 2012 4.380 4.430 4.350 4.430 5,708 +0.05(+1.14%)
Jun 14, 2012 4.380 4.480 4.351 4.380 15,047 +0.08(+1.86%)
Jun 13, 2012 4.360 4.400 4.230 4.300 9,194 -0.10(-2.27%)
Jun 12, 2012 4.440 4.440 4.350 4.400 4,325 -0.03(-0.68%)
Jun 11, 2012 4.430 4.440 4.202 4.430 23,548 +0.02(+0.45%)
Jun 08, 2012 4.440 4.440 4.270 4.410 19,970 -0.04(-0.90%)
Jun 07, 2012 4.300 4.490 4.300 4.450 35,987 +0.18(+4.22%)
Jun 06, 2012 4.170 4.350 4.130 4.270 32,050 +0.16(+3.89%)
Jun 05, 2012 4.080 4.210 4.030 4.110 28,755 +0.05(+1.23%)
Jun 04, 2012 4.070 4.131 4.020 4.060 12,810 -0.01(-0.25%)
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.