Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 4.600 4.730 4.500 4.630 13,532 +0.01(+0.21%)
Apr 27, 2012 4.650 4.950 4.490 4.620 81,271 +0.04(+0.87%)
Apr 26, 2012 4.520 4.800 4.480 4.580 250,698 +0.10(+2.23%)
Apr 25, 2012 4.450 4.480 4.400 4.480 4,800 +0.12(+2.75%)
Apr 24, 2012 4.270 4.450 4.131 4.360 74,946 +0.11(+2.59%)
Apr 23, 2012 4.145 4.270 4.000 4.250 4,589 +0.09(+2.16%)
Apr 20, 2012 4.100 4.190 4.000 4.160 10,115 -0.01(-0.24%)
Apr 19, 2012 4.109 4.180 4.075 4.170 17,034 +0.06(+1.46%)
Apr 18, 2012 4.010 4.120 4.010 4.110 14,299 +0.10(+2.49%)
Apr 17, 2012 4.260 4.270 3.810 4.010 48,190 -0.18(-4.30%)
Apr 16, 2012 3.910 4.280 3.900 4.190 7,940 +0.26(+6.62%)
Apr 13, 2012 3.960 3.979 3.781 3.930 5,974 -0.04(-1.01%)
Apr 12, 2012 3.770 4.000 3.750 3.970 37,011 +0.18(+4.75%)
Apr 11, 2012 3.950 3.950 3.770 3.790 10,849 -0.08(-2.07%)
Apr 10, 2012 3.970 3.970 3.820 3.870 10,986 -0.10(-2.52%)
Apr 09, 2012 3.860 3.980 3.850 3.970 7,706 +0.07(+1.79%)
Apr 05, 2012 4.030 4.030 3.900 3.900 13,445 -0.03(-0.76%)
Apr 04, 2012 4.050 4.079 3.930 3.930 12,900 -0.22(-5.30%)
Apr 03, 2012 4.000 4.150 3.950 4.150 28,060 +0.13(+3.23%)
Apr 02, 2012 4.125 4.250 4.020 4.020 26,370 -0.03(-0.74%)
Mar 30, 2012 4.180 4.180 4.050 4.050 6,475 -0.09(-2.17%)
Mar 29, 2012 4.130 4.150 4.100 4.140 9,052 +0.04(+0.98%)
Mar 28, 2012 4.180 4.180 4.050 4.100 14,183 -0.14(-3.30%)
Mar 27, 2012 4.090 4.240 4.050 4.240 83,449 +0.19(+4.69%)
Mar 26, 2012 4.250 4.250 4.010 4.050 16,889 -0.18(-4.26%)
Mar 23, 2012 4.000 4.230 4.000 4.230 34,533 +0.25(+6.28%)
Mar 22, 2012 4.040 4.080 3.980 3.980 15,667 -0.07(-1.73%)
Mar 21, 2012 4.050 4.100 4.000 4.050 9,000 +0.01(+0.25%)
Mar 20, 2012 4.130 4.130 3.950 4.040 74,539 -0.06(-1.46%)
Mar 19, 2012 4.250 4.250 3.960 4.100 96,310 -0.31(-7.03%)
Mar 16, 2012 4.000 4.410 3.630 4.410 75,278 +0.46(+11.65%)
Mar 15, 2012 4.070 4.100 3.950 3.950 63,445 -0.15(-3.71%)
Mar 14, 2012 4.120 4.250 4.050 4.102 31,192 -0.05(-1.15%)
Mar 13, 2012 3.960 4.150 3.950 4.150 148,997 +0.14(+3.49%)
Mar 12, 2012 4.060 4.100 4.000 4.010 82,086 -0.05(-1.23%)
Mar 09, 2012 4.030 4.150 3.950 4.060 22,966 +0.03(+0.74%)
Mar 08, 2012 4.100 4.140 4.030 4.030 30,884 -0.07(-1.71%)
Mar 07, 2012 4.150 4.150 4.040 4.100 19,168 -0.09(-2.15%)
Mar 06, 2012 4.190 4.230 4.190 4.190 4,265 -0.05(-1.18%)
Mar 05, 2012 4.200 4.380 4.100 4.240 27,564 +0.09(+2.17%)
Mar 02, 2012 4.110 4.280 4.070 4.150 43,789 +0.04(+0.97%)
Mar 01, 2012 4.170 4.480 4.100 4.110 49,995 -0.03(-0.72%)
Feb 29, 2012 4.250 4.510 4.100 4.140 42,394 -0.11(-2.59%)
Feb 28, 2012 4.670 4.670 4.220 4.250 36,914 -0.10(-2.30%)
Feb 27, 2012 4.400 4.400 4.350 4.350 9,798 -0.10(-2.18%)
Feb 24, 2012 4.350 4.447 4.350 4.447 650 +0.10(+2.23%)
Feb 23, 2012 4.360 4.440 4.290 4.350 11,695 -0.01(-0.23%)
Feb 22, 2012 4.360 4.535 4.350 4.360 19,634 -0.02(-0.46%)
Feb 21, 2012 4.430 4.430 4.120 4.380 67,719 +0.03(+0.69%)
Feb 17, 2012 4.400 4.400 4.220 4.350 97,244 -0.05(-1.14%)
Feb 16, 2012 4.500 4.500 4.350 4.400 24,536 -0.02(-0.45%)
Feb 15, 2012 4.400 4.420 4.310 4.420 32,068 +0.12(+2.79%)
Feb 14, 2012 4.310 4.360 4.300 4.300 58,310 -0.05(-1.15%)
Feb 13, 2012 4.320 4.450 4.300 4.350 36,842 -0.04(-0.91%)
Feb 10, 2012 4.450 4.460 4.380 4.390 24,561 -0.15(-3.30%)
Feb 09, 2012 4.600 4.600 4.410 4.540 25,330 -0.03(-0.66%)
Feb 08, 2012 4.610 4.610 4.500 4.570 20,112 -0.03(-0.65%)
Feb 07, 2012 4.550 4.600 4.450 4.600 37,583 +0.11(+2.45%)
Feb 06, 2012 4.590 4.600 4.490 4.490 33,925 -0.02(-0.40%)
Feb 03, 2012 4.500 4.700 4.490 4.508 12,742 +0.00(+0.00%)
Feb 02, 2012 4.480 4.510 4.480 4.508 7,125 +0.04(+0.85%)
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.