Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.786 5.813 5.747 5.760 20,641,414 -0.05(-0.79%)
Sep 27, 2012 5.780 5.859 5.747 5.806 10,421,318 +0.07(+1.26%)
Sep 26, 2012 5.800 5.819 5.734 5.734 15,126,409 -0.05(-0.80%)
Sep 25, 2012 5.905 5.921 5.780 5.780 17,695,350 -0.10(-1.68%)
Sep 24, 2012 5.865 5.931 5.832 5.879 18,182,414 +0.01(+0.11%)
Sep 21, 2012 5.997 6.010 5.872 5.872 15,184,254 -0.05(-0.78%)
Sep 20, 2012 5.925 5.931 5.839 5.918 19,449,496 -0.04(-0.66%)
Sep 19, 2012 5.892 5.991 5.859 5.958 22,949,276 +0.10(+1.69%)
Sep 18, 2012 5.865 5.879 5.832 5.859 18,709,756 -0.01(-0.22%)
Sep 17, 2012 5.964 5.971 5.865 5.872 22,141,948 -0.09(-1.44%)
Sep 14, 2012 5.846 5.984 5.846 5.958 41,426,012 +0.14(+2.38%)
Sep 13, 2012 5.727 5.842 5.668 5.819 21,334,558 +0.09(+1.61%)
Sep 12, 2012 5.720 5.760 5.687 5.727 13,161,512 +0.03(+0.46%)
Sep 11, 2012 5.687 5.727 5.655 5.701 14,669,040 +0.01(+0.23%)
Sep 10, 2012 5.648 5.747 5.635 5.687 19,538,520 +0.01(+0.23%)
Sep 07, 2012 5.648 5.753 5.628 5.674 27,114,012 +0.07(+1.18%)
Sep 06, 2012 5.529 5.641 5.516 5.608 28,577,336 +0.13(+2.41%)
Sep 05, 2012 5.523 5.536 5.470 5.477 12,377,800 -0.06(-1.07%)
Sep 04, 2012 5.536 5.566 5.490 5.536 13,321,894 -0.02(-0.36%)
Aug 31, 2012 5.562 5.569 5.503 5.556 16,416,021 +0.02(+0.36%)
Aug 30, 2012 5.477 5.556 5.457 5.536 13,020,061 +0.03(+0.48%)
Aug 29, 2012 5.477 5.529 5.470 5.510 9,403,899 +0.03(+0.60%)
Aug 27, 2012 5.536 5.536 5.457 5.477 13,714,206 -0.03(-0.48%)
Aug 24, 2012 5.457 5.523 5.430 5.503 9,792,948 +0.04(+0.72%)
Aug 23, 2012 5.457 5.503 5.437 5.463 17,617,538 +0.00(+0.00%)
Aug 22, 2012 5.450 5.516 5.437 5.463 13,481,356 +0.01(+0.12%)
Aug 21, 2012 5.476 5.535 5.450 5.457 13,759,892 -0.01(-0.24%)
Aug 20, 2012 5.450 5.496 5.437 5.470 28,200,538 -0.01(-0.12%)
Aug 17, 2012 5.490 5.503 5.463 5.476 21,382,758 +0.02(+0.36%)
Aug 16, 2012 5.391 5.483 5.391 5.457 22,834,460 +0.07(+1.22%)
Aug 15, 2012 5.391 5.424 5.345 5.391 12,234,870 +0.01(+0.12%)
Aug 14, 2012 5.470 5.490 5.365 5.385 13,918,701 -0.02(-0.36%)
Aug 13, 2012 5.444 5.463 5.391 5.404 9,310,110 -0.06(-1.08%)
Aug 10, 2012 5.411 5.463 5.404 5.463 11,211,336 +0.01(+0.12%)
Aug 09, 2012 5.431 5.470 5.418 5.457 13,699,477 -0.01(-0.12%)
Aug 08, 2012 5.372 5.476 5.365 5.463 13,130,474 +0.06(+1.09%)
Aug 07, 2012 5.411 5.457 5.391 5.404 12,173,367 +0.01(+0.24%)
Aug 06, 2012 5.404 5.437 5.385 5.391 17,849,902 -0.01(-0.12%)
Aug 03, 2012 5.273 5.411 5.260 5.398 22,876,442 +0.20(+3.91%)
Aug 02, 2012 5.201 5.241 5.123 5.195 23,118,502 -0.03(-0.50%)
Aug 01, 2012 5.260 5.300 5.214 5.221 14,539,822 -0.01(-0.13%)
Jul 31, 2012 5.300 5.306 5.221 5.228 11,400,017 -0.05(-0.99%)
Jul 30, 2012 5.339 5.359 5.273 5.280 9,482,972 -0.08(-1.41%)
Jul 27, 2012 5.332 5.388 5.273 5.355 17,099,802 +0.08(+1.43%)
Jul 26, 2012 5.267 5.296 5.195 5.280 19,377,904 +0.11(+2.15%)
Jul 25, 2012 5.175 5.214 5.142 5.169 16,635,632 +0.03(+0.51%)
Jul 24, 2012 5.090 5.149 5.051 5.142 30,744,174 +0.05(+1.03%)
Jul 23, 2012 5.064 5.129 5.051 5.090 20,180,322 -0.08(-1.46%)
Jul 20, 2012 5.182 5.260 5.136 5.165 26,927,984 -0.02(-0.32%)
Jul 19, 2012 5.175 5.287 5.110 5.182 41,577,552 +0.05(+1.02%)
Jul 18, 2012 5.182 5.208 5.090 5.129 15,488,821 -0.09(-1.63%)
Jul 17, 2012 5.208 5.228 5.142 5.214 19,520,820 +0.07(+1.40%)
Jul 16, 2012 5.129 5.214 5.106 5.142 14,969,619 +0.00(+0.00%)
Jul 13, 2012 4.985 5.155 4.972 5.142 20,637,062 +0.18(+3.56%)
Jul 12, 2012 4.972 4.998 4.885 4.966 29,538,010 -0.05(-0.92%)
Jul 11, 2012 4.933 5.031 4.903 5.011 16,029,761 +0.06(+1.19%)
Jul 10, 2012 5.044 5.077 4.913 4.952 12,983,716 -0.05(-1.05%)
Jul 09, 2012 5.021 5.047 4.982 5.005 9,874,574 -0.04(-0.78%)
Jul 06, 2012 4.985 5.077 4.946 5.044 11,918,349 +0.01(+0.13%)
Jul 05, 2012 5.077 5.110 5.011 5.038 12,383,508 -0.07(-1.41%)
Jul 03, 2012 5.057 5.136 5.044 5.110 7,255,476 +0.05(+1.04%)
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.