Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.334 4.393 4.285 4.329 656,229 -0.04(-1.01%)
Sep 27, 2012 4.383 4.422 4.275 4.373 505,905 +0.00(+0.00%)
Sep 26, 2012 4.383 4.383 4.285 4.373 678,966 -0.02(-0.44%)
Sep 25, 2012 4.462 4.511 4.363 4.393 863,214 -0.04(-0.89%)
Sep 24, 2012 4.432 4.540 4.413 4.432 469,710 -0.02(-0.44%)
Sep 21, 2012 4.579 4.579 4.451 4.452 771,401 -0.06(-1.31%)
Sep 20, 2012 4.599 4.638 4.481 4.511 502,519 -0.13(-2.75%)
Sep 19, 2012 4.736 4.775 4.628 4.638 553,683 -0.11(-2.27%)
Sep 18, 2012 4.511 4.785 4.511 4.746 621,530 +0.00(+0.00%)
Sep 17, 2012 4.716 4.756 4.667 4.746 356,726 +0.00(+0.00%)
Sep 14, 2012 4.638 4.746 4.609 4.746 552,090 +0.12(+2.54%)
Sep 13, 2012 4.569 4.677 4.471 4.628 817,797 +0.04(+0.85%)
Sep 12, 2012 4.560 4.628 4.540 4.589 691,259 +0.03(+0.65%)
Sep 11, 2012 4.530 4.579 4.491 4.560 625,835 +0.03(+0.65%)
Sep 10, 2012 4.560 4.618 4.520 4.530 526,842 -0.03(-0.65%)
Sep 07, 2012 4.471 4.609 4.432 4.560 1,396,294 +0.10(+2.20%)
Sep 06, 2012 4.452 4.471 4.393 4.462 1,876,703 +0.05(+1.11%)
Sep 05, 2012 4.501 4.539 4.403 4.413 559,681 -0.06(-1.32%)
Sep 04, 2012 4.579 4.590 4.452 4.471 723,021 -0.13(-2.77%)
Aug 31, 2012 4.560 4.628 4.471 4.599 1,848,973 +0.08(+1.74%)
Aug 30, 2012 4.550 4.569 4.511 4.520 674,496 -0.07(-1.50%)
Aug 29, 2012 4.609 4.658 4.569 4.589 954,823 +0.06(+1.30%)
Aug 27, 2012 4.609 4.628 4.462 4.530 688,485 -0.09(-1.91%)
Aug 24, 2012 4.667 4.667 4.540 4.618 1,094,647 -0.08(-1.77%)
Aug 23, 2012 4.756 4.820 4.667 4.702 936,758 -0.07(-1.54%)
Aug 22, 2012 5.011 5.050 4.775 4.775 1,430,664 -0.26(-5.25%)
Aug 21, 2012 5.069 5.128 4.991 5.040 782,237 -0.02(-0.39%)
Aug 20, 2012 5.168 5.187 5.050 5.060 752,738 -0.19(-3.55%)
Aug 17, 2012 5.197 5.246 5.148 5.246 472,882 +0.01(+0.19%)
Aug 16, 2012 5.226 5.275 5.177 5.236 1,026,248 -0.01(-0.19%)
Aug 15, 2012 5.207 5.285 5.168 5.246 447,603 +0.00(+0.00%)
Aug 14, 2012 5.383 5.383 5.217 5.246 687,767 -0.09(-1.65%)
Aug 13, 2012 5.383 5.422 5.295 5.334 2,592,648 -0.08(-1.45%)
Aug 10, 2012 5.393 5.422 5.324 5.413 938,981 -0.01(-0.18%)
Aug 09, 2012 5.285 5.467 5.266 5.422 1,054,389 +0.14(+2.60%)
Aug 08, 2012 5.285 5.315 5.217 5.285 1,342,042 -0.03(-0.55%)
Aug 07, 2012 5.226 5.432 5.226 5.315 1,087,616 +0.15(+2.85%)
Aug 06, 2012 5.187 5.280 5.109 5.168 1,170,345 -0.01(-0.19%)
Aug 03, 2012 5.158 5.275 5.099 5.177 838,601 +0.10(+1.93%)
Aug 02, 2012 4.971 5.168 4.932 5.079 926,196 +0.05(+0.97%)
Aug 01, 2012 5.246 5.246 5.020 5.030 1,322,779 -0.20(-3.75%)
Jul 31, 2012 5.030 5.324 5.030 5.226 1,387,775 +0.20(+3.90%)
Jul 30, 2012 5.109 5.251 4.971 5.030 1,132,046 -0.05(-0.97%)
Jul 27, 2012 4.824 5.109 4.727 5.079 1,076,812 +0.26(+5.50%)
Jul 26, 2012 4.736 4.878 4.687 4.815 814,114 +0.16(+3.37%)
Jul 25, 2012 4.618 4.726 4.599 4.658 679,185 +0.06(+1.28%)
Jul 24, 2012 4.716 4.775 4.560 4.599 794,394 -0.12(-2.49%)
Jul 23, 2012 4.697 4.766 4.589 4.716 800,936 -0.10(-2.04%)
Jul 20, 2012 4.815 4.878 4.766 4.815 598,569 -0.03(-0.61%)
Jul 19, 2012 4.824 4.903 4.766 4.844 761,391 +0.07(+1.44%)
Jul 18, 2012 4.648 4.844 4.609 4.775 882,523 +0.15(+3.18%)
Jul 17, 2012 4.599 4.697 4.540 4.628 715,401 +0.05(+1.07%)
Jul 16, 2012 4.599 4.653 4.550 4.579 615,783 -0.05(-1.06%)
Jul 13, 2012 4.462 4.648 4.442 4.628 1,050,460 +0.19(+4.19%)
Jul 12, 2012 4.579 4.579 4.403 4.442 1,307,870 -0.20(-4.23%)
Jul 11, 2012 4.677 4.764 4.618 4.638 917,944 -0.06(-1.25%)
Jul 10, 2012 4.795 4.844 4.677 4.697 929,803 -0.09(-1.84%)
Jul 09, 2012 4.883 4.883 4.677 4.785 937,144 -0.14(-2.79%)
Jul 06, 2012 4.991 5.020 4.903 4.922 921,551 -0.02(-0.40%)
Jul 05, 2012 4.687 4.981 4.677 4.942 1,245,284 +0.25(+5.44%)
Jul 03, 2012 4.687 4.775 4.658 4.687 1,251,201 -0.01(-0.21%)
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.