Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 4.520 4.520 4.380 4.490 15,560 -0.34(-7.04%)
Oct 28, 2011 4.740 4.830 4.740 4.830 2,034 +0.00(+0.00%)
Oct 27, 2011 4.710 4.830 4.710 4.830 16,806 +0.26(+5.69%)
Oct 26, 2011 4.580 4.615 4.570 4.570 7,437 +0.08(+1.78%)
Oct 25, 2011 4.510 4.510 4.490 4.490 17,000 -0.02(-0.44%)
Oct 24, 2011 4.490 4.540 4.490 4.510 16,350 -0.04(-0.88%)
Oct 21, 2011 4.420 4.550 4.420 4.550 10,400 +0.25(+5.81%)
Oct 20, 2011 4.250 4.300 4.250 4.300 3,920 +0.03(+0.70%)
Oct 19, 2011 4.320 4.320 4.270 4.270 4,000 -0.21(-4.69%)
Oct 18, 2011 4.400 4.500 4.400 4.480 13,800 -0.02(-0.44%)
Oct 17, 2011 4.490 4.500 4.480 4.500 17,900 +0.01(+0.22%)
Oct 14, 2011 4.390 4.490 4.390 4.490 2,250 +0.10(+2.28%)
Oct 13, 2011 4.370 4.400 4.370 4.390 5,097 +0.04(+0.92%)
Oct 12, 2011 4.270 4.350 4.270 4.350 14,878 +0.08(+1.87%)
Oct 11, 2011 4.260 4.270 4.260 4.270 2,500 +0.06(+1.43%)
Oct 10, 2011 4.200 4.210 4.200 4.210 9,544 +0.02(+0.48%)
Oct 07, 2011 4.120 4.190 4.120 4.190 2,600 +0.22(+5.54%)
Oct 06, 2011 3.900 3.970 3.900 3.970 1,276 +0.03(+0.76%)
Oct 05, 2011 3.880 3.940 3.880 3.940 10,200 -0.02(-0.51%)
Oct 04, 2011 3.890 3.960 3.880 3.960 21,425 +0.06(+1.54%)
Oct 03, 2011 3.850 3.950 3.850 3.900 12,877 -0.22(-5.34%)
Sep 30, 2011 4.180 4.180 4.120 4.120 12,115 +0.00(+0.00%)
Sep 29, 2011 4.120 4.120 4.120 4.120 625 +0.02(+0.49%)
Sep 28, 2011 4.100 4.120 4.100 4.100 2,560 +0.10(+2.50%)
Sep 26, 2011 4.000 4.000 4.000 4.000 0 -0.08(-1.96%)
Sep 23, 2011 4.060 4.100 4.020 4.080 16,600 +0.08(+2.00%)
Sep 22, 2011 4.010 4.100 4.000 4.000 13,540 -0.22(-5.21%)
Sep 21, 2011 4.220 4.220 4.220 4.220 2,500 +0.05(+1.20%)
Sep 20, 2011 4.140 4.250 4.140 4.170 3,888 -0.02(-0.48%)
Sep 19, 2011 4.240 4.240 4.150 4.190 7,923 -0.10(-2.33%)
Sep 16, 2011 4.190 4.290 4.190 4.290 18,920 +0.17(+4.13%)
Sep 15, 2011 4.000 4.120 4.000 4.120 8,000 +0.15(+3.78%)
Sep 14, 2011 3.910 4.030 3.880 3.970 23,680 +0.02(+0.51%)
Sep 13, 2011 3.910 4.000 3.910 3.950 19,461 +0.13(+3.40%)
Sep 12, 2011 3.800 3.820 3.730 3.820 55,093 +0.03(+0.79%)
Sep 09, 2011 3.870 3.870 3.790 3.790 17,100 -0.09(-2.32%)
Sep 08, 2011 3.900 3.900 3.870 3.880 19,780 -0.05(-1.27%)
Sep 07, 2011 3.850 3.950 3.850 3.930 9,594 +0.05(+1.29%)
Sep 06, 2011 3.750 3.880 3.750 3.880 59,290 -0.32(-7.62%)
Sep 02, 2011 4.130 4.200 4.130 4.200 5,238 -0.10(-2.33%)
Sep 01, 2011 4.290 4.370 4.290 4.300 11,790 -0.08(-1.83%)
Aug 31, 2011 4.270 4.390 4.270 4.380 19,480 -0.06(-1.35%)
Aug 30, 2011 4.450 4.450 4.440 4.440 7,700 +0.10(+2.30%)
Aug 29, 2011 4.310 4.390 4.310 4.340 15,200 +0.17(+4.08%)
Aug 26, 2011 4.160 4.200 4.160 4.170 5,940 +0.10(+2.46%)
Aug 25, 2011 4.070 4.100 4.070 4.070 6,630 +0.02(+0.49%)
Aug 24, 2011 4.050 4.050 4.000 4.050 6,826 -0.12(-2.88%)
Aug 23, 2011 4.120 4.170 4.120 4.170 5,382 +0.12(+2.96%)
Aug 22, 2011 4.080 4.080 4.000 4.050 34,892 +0.05(+1.25%)
Aug 19, 2011 4.100 4.100 4.000 4.000 9,300 -0.14(-3.38%)
Aug 18, 2011 4.210 4.210 4.100 4.140 32,525 -0.27(-6.12%)
Aug 17, 2011 4.420 4.420 4.390 4.410 3,150 +0.01(+0.23%)
Aug 16, 2011 4.480 4.480 4.400 4.400 22,525 -0.04(-0.90%)
Aug 15, 2011 4.400 4.500 4.400 4.440 9,752 +0.06(+1.37%)
Aug 12, 2011 4.460 4.460 4.370 4.380 12,469 -0.14(-3.10%)
Aug 11, 2011 4.410 4.520 4.410 4.520 18,900 +0.11(+2.49%)
Aug 10, 2011 4.400 4.500 4.390 4.410 157,435 -0.01(-0.23%)
Aug 09, 2011 4.350 4.460 4.300 4.420 28,500 +0.03(+0.68%)
Aug 08, 2011 4.410 4.500 4.330 4.390 90,489 -0.28(-6.00%)
Aug 05, 2011 4.630 4.670 4.600 4.670 26,017 -0.05(-1.06%)
Aug 04, 2011 4.830 4.830 4.680 4.720 26,800 -0.28(-5.60%)
Aug 03, 2011 4.950 5.040 4.930 5.000 14,455 -0.03(-0.60%)
Aug 02, 2011 5.030 5.080 5.030 5.030 18,900 -0.06(-1.18%)
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.