Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.030 5.030 4.816 4.816 988,006 -0.31(-6.08%)
Oct 28, 2011 5.238 5.336 5.082 5.128 1,458,888 -0.13(-2.47%)
Oct 27, 2011 5.212 5.420 5.154 5.258 2,361,359 +0.26(+5.20%)
Oct 26, 2011 4.985 5.063 4.777 4.998 936,116 +0.12(+2.40%)
Oct 25, 2011 5.180 5.219 4.861 4.881 980,654 -0.37(-7.05%)
Oct 24, 2011 5.108 5.297 5.011 5.251 1,140,356 +0.21(+4.26%)
Oct 21, 2011 4.959 5.056 4.900 5.037 1,036,004 +0.20(+4.17%)
Oct 20, 2011 4.861 4.881 4.666 4.835 602,997 -0.02(-0.40%)
Oct 19, 2011 5.043 5.102 4.803 4.855 939,211 -0.23(-4.48%)
Oct 18, 2011 4.809 5.167 4.705 5.082 822,297 +0.29(+6.11%)
Oct 17, 2011 5.160 5.160 4.764 4.790 1,088,646 -0.44(-8.45%)
Oct 14, 2011 5.134 5.258 5.037 5.232 722,018 +0.18(+3.47%)
Oct 13, 2011 4.985 5.069 4.913 5.056 511,031 +0.04(+0.78%)
Oct 12, 2011 4.946 5.069 4.907 5.017 972,218 +0.11(+2.25%)
Oct 11, 2011 4.803 4.933 4.757 4.907 719,428 +0.04(+0.80%)
Oct 10, 2011 4.608 4.887 4.582 4.868 1,543,718 +0.38(+8.39%)
Oct 07, 2011 4.855 4.855 4.484 4.491 1,708,369 -0.36(-7.37%)
Oct 06, 2011 4.822 4.855 4.764 4.848 1,220,058 +0.14(+3.04%)
Oct 05, 2011 4.465 4.738 4.432 4.705 1,871,403 +0.23(+5.23%)
Oct 04, 2011 3.932 4.491 3.906 4.471 2,194,817 +0.48(+12.05%)
Oct 03, 2011 4.172 4.432 3.971 3.990 2,449,940 -0.11(-2.69%)
Sep 30, 2011 4.185 4.432 4.101 4.101 2,805,880 -0.14(-3.22%)
Sep 29, 2011 4.153 4.351 4.081 4.237 2,102,860 +0.24(+6.02%)
Sep 28, 2011 4.138 4.209 3.997 3.997 2,116,731 -0.06(-1.43%)
Sep 27, 2011 4.003 4.196 3.952 4.055 2,840,593 +0.15(+3.79%)
Sep 26, 2011 3.714 3.907 3.617 3.907 2,743,163 +0.23(+6.12%)
Sep 23, 2011 3.533 3.707 3.514 3.681 4,031,096 +0.17(+4.95%)
Sep 22, 2011 3.945 3.945 3.475 3.508 8,495,215 -0.88(-19.97%)
Sep 21, 2011 4.563 4.563 4.383 4.383 1,665,553 -0.15(-3.40%)
Sep 20, 2011 4.666 4.763 4.537 4.537 1,216,101 -0.10(-2.08%)
Sep 19, 2011 4.653 4.666 4.544 4.634 1,001,108 -0.14(-2.96%)
Sep 16, 2011 4.904 4.930 4.743 4.776 1,015,692 -0.09(-1.85%)
Sep 15, 2011 4.814 4.885 4.730 4.866 939,261 +0.12(+2.44%)
Sep 14, 2011 4.750 4.859 4.518 4.750 1,176,674 +0.05(+0.96%)
Sep 13, 2011 4.576 4.750 4.544 4.705 868,368 +0.15(+3.25%)
Sep 12, 2011 4.499 4.718 4.447 4.557 2,373,648 -0.05(-0.98%)
Sep 09, 2011 4.685 4.730 4.525 4.602 1,778,314 -0.15(-3.25%)
Sep 08, 2011 4.840 4.846 4.698 4.756 1,871,624 -0.14(-2.89%)
Sep 07, 2011 4.776 4.949 4.750 4.898 737,866 +0.24(+5.11%)
Sep 06, 2011 4.563 4.679 4.473 4.660 1,078,038 -0.06(-1.36%)
Sep 02, 2011 4.750 4.808 4.673 4.724 1,346,121 -0.19(-3.93%)
Sep 01, 2011 5.316 5.329 4.846 4.917 2,045,340 -0.41(-7.73%)
Aug 31, 2011 5.419 5.503 5.232 5.329 1,059,429 -0.03(-0.60%)
Aug 30, 2011 5.278 5.413 5.213 5.361 1,411,582 +0.06(+1.22%)
Aug 29, 2011 4.962 5.303 4.949 5.297 1,742,640 +0.43(+8.86%)
Aug 26, 2011 4.602 4.885 4.441 4.866 1,573,938 +0.23(+4.85%)
Aug 25, 2011 4.808 4.853 4.640 4.640 1,885,671 -0.12(-2.44%)
Aug 24, 2011 4.537 4.782 4.518 4.756 1,643,948 +0.23(+4.97%)
Aug 23, 2011 4.267 4.531 4.216 4.531 1,355,213 +0.30(+6.99%)
Aug 22, 2011 4.357 4.364 4.183 4.235 1,336,316 +0.02(+0.46%)
Aug 19, 2011 4.171 4.431 4.171 4.216 2,169,117 -0.13(-2.96%)
Aug 18, 2011 4.570 4.570 4.299 4.344 2,333,132 -0.38(-8.04%)
Aug 17, 2011 4.911 4.956 4.631 4.724 1,603,850 -0.14(-2.78%)
Aug 16, 2011 4.969 5.065 4.821 4.859 1,379,384 -0.20(-3.94%)
Aug 15, 2011 4.975 5.065 4.917 5.059 558,189 +0.14(+2.88%)
Aug 12, 2011 4.994 5.052 4.827 4.917 787,998 -0.06(-1.29%)
Aug 11, 2011 4.743 5.065 4.621 4.981 1,849,354 +0.35(+7.50%)
Aug 10, 2011 4.814 4.911 4.621 4.634 1,878,327 -0.37(-7.46%)
Aug 09, 2011 5.104 5.007 4.550 5.007 2,086,796 +0.24(+5.14%)
Aug 08, 2011 5.104 5.258 4.750 4.763 2,148,673 -0.52(-9.87%)
Aug 05, 2011 5.541 5.580 5.194 5.284 3,026,236 -0.19(-3.41%)
Aug 04, 2011 5.792 5.876 5.464 5.471 1,849,978 -0.41(-6.90%)
Aug 03, 2011 5.973 5.973 5.773 5.876 1,678,661 -0.09(-1.51%)
Aug 02, 2011 6.211 6.304 5.953 5.966 1,220,487 -0.30(-4.83%)
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.