Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 4.200 4.390 4.050 4.210 39,119 -0.01(-0.24%)
Nov 29, 2011 4.260 4.270 4.150 4.220 28,352 -0.07(-1.63%)
Nov 28, 2011 4.550 4.550 4.240 4.290 44,104 -0.16(-3.60%)
Nov 25, 2011 4.490 4.500 4.450 4.450 9,279 -0.05(-1.11%)
Nov 23, 2011 4.740 4.740 4.500 4.500 3,200 -0.20(-4.26%)
Nov 22, 2011 4.570 4.710 4.500 4.700 37,836 +0.13(+2.84%)
Nov 21, 2011 4.790 4.870 4.570 4.570 58,946 -0.34(-6.92%)
Nov 18, 2011 4.930 5.050 4.910 4.910 7,708 +0.00(+0.00%)
Nov 17, 2011 4.820 5.000 4.800 4.910 13,387 -0.03(-0.61%)
Nov 16, 2011 5.000 5.050 4.890 4.940 13,274 -0.10(-1.98%)
Nov 15, 2011 5.020 5.100 4.960 5.040 13,398 -0.02(-0.40%)
Nov 14, 2011 4.960 5.090 4.960 5.060 14,744 +0.02(+0.40%)
Nov 11, 2011 4.954 5.110 4.954 5.040 16,122 +0.01(+0.20%)
Nov 10, 2011 5.050 5.075 4.860 5.030 18,227 -0.16(-3.08%)
Nov 09, 2011 5.080 5.190 5.000 5.190 13,595 +0.09(+1.76%)
Nov 08, 2011 5.010 5.140 5.000 5.100 8,550 +0.10(+2.00%)
Nov 07, 2011 5.250 5.250 5.000 5.000 21,100 -0.20(-3.85%)
Nov 04, 2011 4.950 5.250 4.950 5.200 24,075 +0.16(+3.17%)
Nov 03, 2011 5.300 5.300 4.910 5.040 74,510 -0.21(-4.00%)
Nov 02, 2011 5.460 5.460 5.190 5.250 11,967 -0.21(-3.85%)
Nov 01, 2011 5.270 5.460 5.270 5.460 4,665 +0.19(+3.61%)
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%)
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.