Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.079 5.221 5.059 5.210 75,259 +0.13(+2.49%)
Jan 30, 2012 5.079 5.109 5.069 5.084 53,774 -0.02(-0.40%)
Jan 27, 2012 5.069 5.109 5.023 5.104 38,227 +0.04(+0.80%)
Jan 26, 2012 5.034 5.079 5.026 5.064 67,898 -0.01(-0.20%)
Jan 25, 2012 4.953 5.074 4.932 5.074 34,449 +0.11(+2.14%)
Jan 24, 2012 4.857 4.968 4.857 4.968 41,822 +0.08(+1.65%)
Jan 23, 2012 4.917 4.948 4.841 4.887 28,667 -0.02(-0.31%)
Jan 20, 2012 4.836 4.902 4.811 4.902 29,352 +0.07(+1.46%)
Jan 19, 2012 4.705 4.836 4.690 4.831 70,828 +0.12(+2.58%)
Jan 18, 2012 4.639 4.710 4.629 4.710 51,023 +0.07(+1.53%)
Jan 17, 2012 4.705 4.705 4.624 4.639 53,135 -0.04(-0.76%)
Jan 13, 2012 4.735 4.735 4.665 4.675 54,567 -0.09(-1.91%)
Jan 12, 2012 4.776 4.786 4.725 4.766 22,812 -0.03(-0.53%)
Jan 11, 2012 4.750 4.791 4.734 4.791 18,184 +0.00(+0.00%)
Jan 10, 2012 4.791 4.847 4.732 4.791 40,593 -0.02(-0.42%)
Jan 09, 2012 4.801 4.816 4.791 4.811 24,930 +0.04(+0.85%)
Jan 06, 2012 4.766 4.816 4.750 4.771 50,778 +0.02(+0.32%)
Jan 05, 2012 4.801 4.811 4.725 4.756 29,360 -0.07(-1.36%)
Jan 04, 2012 4.852 4.857 4.816 4.821 19,027 +0.12(+2.47%)
Dec 30, 2011 4.644 4.740 4.644 4.705 76,217 +0.06(+1.31%)
Dec 29, 2011 4.589 4.654 4.564 4.644 56,884 +0.06(+1.21%)
Dec 28, 2011 4.695 4.710 4.584 4.589 60,270 -0.11(-2.26%)
Dec 27, 2011 4.695 4.700 4.644 4.695 36,600 +0.02(+0.43%)
Dec 23, 2011 4.675 4.695 4.660 4.675 26,712 +0.05(+1.09%)
Dec 21, 2011 4.594 4.644 4.558 4.624 49,329 +0.01(+0.11%)
Dec 20, 2011 4.508 4.619 4.508 4.619 103,286 +0.15(+3.28%)
Dec 19, 2011 4.513 4.614 4.473 4.473 103,331 -0.05(-1.01%)
Dec 16, 2011 4.543 4.579 4.468 4.518 248,412 +0.04(+0.90%)
Dec 15, 2011 4.609 4.609 4.427 4.478 198,233 -0.07(-1.56%)
Dec 14, 2011 4.478 4.579 4.478 4.548 67,625 +0.04(+0.90%)
Dec 13, 2011 4.594 4.624 4.498 4.508 111,974 -0.11(-2.30%)
Dec 12, 2011 4.609 4.649 4.609 4.614 39,327 -0.08(-1.62%)
Dec 09, 2011 4.634 4.710 4.609 4.690 47,006 +0.08(+1.75%)
Dec 08, 2011 4.665 4.670 4.604 4.609 53,196 -0.07(-1.51%)
Dec 07, 2011 4.700 4.715 4.629 4.680 32,180 -0.06(-1.28%)
Dec 06, 2011 4.715 4.750 4.609 4.740 40,613 +0.03(+0.54%)
Dec 05, 2011 4.695 4.715 4.670 4.715 58,048 +0.06(+1.30%)
Dec 02, 2011 4.629 4.675 4.609 4.654 30,290 +0.06(+1.32%)
Dec 01, 2011 4.624 4.695 4.579 4.594 53,728 -0.06(-1.30%)
Nov 30, 2011 4.594 4.654 4.528 4.654 117,165 +0.16(+3.48%)
Nov 29, 2011 4.649 4.654 4.488 4.498 61,815 -0.15(-3.26%)
Nov 28, 2011 4.680 4.685 4.553 4.649 69,584 +0.10(+2.11%)
Nov 25, 2011 4.634 4.644 4.553 4.553 18,008 -0.08(-1.74%)
Nov 23, 2011 4.715 4.761 4.634 4.634 97,419 -0.09(-1.82%)
Nov 22, 2011 4.776 4.826 4.720 4.720 30,917 -0.07(-1.37%)
Nov 21, 2011 4.841 4.897 4.786 4.786 68,984 -0.02(-0.32%)
Nov 18, 2011 4.791 4.816 4.750 4.801 40,362 +0.00(+0.00%)
Nov 17, 2011 4.786 4.855 4.735 4.801 35,132 +0.03(+0.64%)
Nov 16, 2011 4.786 4.826 4.745 4.771 77,477 -0.02(-0.32%)
Nov 15, 2011 4.680 4.801 4.680 4.786 63,986 +0.03(+0.64%)
Nov 14, 2011 4.796 4.798 4.725 4.756 48,570 -0.12(-2.49%)
Nov 11, 2011 4.877 4.917 4.750 4.877 86,795 -0.01(-0.21%)
Nov 10, 2011 5.008 5.039 4.857 4.887 57,112 -0.17(-3.40%)
Nov 09, 2011 5.180 5.180 4.978 5.059 106,584 -0.17(-3.19%)
Nov 08, 2011 5.069 5.246 5.054 5.226 46,078 +0.16(+3.19%)
Nov 07, 2011 5.069 5.099 5.018 5.064 23,453 +0.02(+0.30%)
Nov 04, 2011 5.003 5.079 5.003 5.049 30,834 -0.02(-0.30%)
Nov 03, 2011 5.054 5.084 5.008 5.064 48,429 +0.00(+0.00%)
Nov 02, 2011 4.715 5.119 4.715 5.064 74,695 +0.41(+8.91%)
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.