Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.490 5.750 5.490 5.540 104,668 -0.09(-1.60%)
Oct 28, 2011 5.680 5.820 5.610 5.630 51,389 -0.10(-1.75%)
Oct 27, 2011 5.570 5.750 5.430 5.730 137,286 +0.41(+7.71%)
Oct 26, 2011 5.110 5.400 4.960 5.320 119,189 +0.32(+6.40%)
Oct 25, 2011 5.000 5.260 4.990 5.000 93,338 -0.06(-1.19%)
Oct 24, 2011 5.050 5.410 5.040 5.060 195,119 +0.04(+0.80%)
Oct 21, 2011 4.950 5.040 4.784 5.020 123,806 +0.18(+3.72%)
Oct 20, 2011 4.990 5.000 4.740 4.840 107,622 -0.15(-3.01%)
Oct 19, 2011 5.360 5.380 4.940 4.990 131,829 -0.39(-7.25%)
Oct 18, 2011 5.370 5.490 5.280 5.380 96,742 +0.02(+0.37%)
Oct 17, 2011 5.650 5.701 5.340 5.360 67,834 -0.36(-6.29%)
Oct 14, 2011 5.730 5.750 5.690 5.720 76,444 +0.07(+1.24%)
Oct 13, 2011 5.790 5.800 5.580 5.650 53,689 -0.20(-3.42%)
Oct 12, 2011 5.790 5.910 5.610 5.850 147,422 +0.14(+2.45%)
Oct 11, 2011 5.630 5.740 5.550 5.710 61,676 +0.01(+0.18%)
Oct 10, 2011 5.370 5.710 5.330 5.700 119,696 +0.45(+8.57%)
Oct 07, 2011 5.420 5.440 5.100 5.250 69,384 -0.16(-2.96%)
Oct 06, 2011 5.190 5.440 5.160 5.410 98,852 +0.18(+3.44%)
Oct 05, 2011 5.040 5.300 4.905 5.230 100,785 -0.02(-0.38%)
Oct 04, 2011 4.760 5.300 4.700 5.250 170,731 +0.44(+9.15%)
Oct 03, 2011 5.730 5.935 4.800 4.810 169,842 -1.01(-17.35%)
Sep 30, 2011 5.830 6.020 5.730 5.820 148,998 -0.16(-2.68%)
Sep 29, 2011 5.720 6.010 5.720 5.980 137,246 +0.47(+8.53%)
Sep 28, 2011 5.820 5.880 5.500 5.510 74,254 -0.33(-5.65%)
Sep 27, 2011 6.140 6.140 5.740 5.840 140,952 -0.15(-2.50%)
Sep 26, 2011 5.900 6.050 5.830 5.990 124,817 +0.14(+2.39%)
Sep 23, 2011 5.600 5.860 5.600 5.850 98,660 +0.25(+4.46%)
Sep 22, 2011 5.380 5.660 5.370 5.600 131,453 -0.03(-0.53%)
Sep 21, 2011 5.670 5.840 5.610 5.630 80,174 -0.05(-0.88%)
Sep 20, 2011 6.020 6.069 5.600 5.680 130,789 -0.31(-5.18%)
Sep 19, 2011 5.900 6.096 5.840 5.990 47,303 -0.09(-1.48%)
Sep 16, 2011 5.970 6.090 5.861 6.080 135,032 +0.12(+2.01%)
Sep 15, 2011 6.020 6.020 5.830 5.960 47,655 +0.00(+0.00%)
Sep 14, 2011 6.060 6.080 5.860 5.960 77,305 -0.04(-0.67%)
Sep 13, 2011 5.930 6.060 5.850 6.000 96,411 +0.09(+1.52%)
Sep 12, 2011 5.580 5.920 5.560 5.910 90,125 +0.21(+3.68%)
Sep 09, 2011 5.610 5.810 5.550 5.700 150,061 -0.06(-1.04%)
Sep 08, 2011 5.910 6.026 5.720 5.760 185,922 -0.23(-3.84%)
Sep 07, 2011 5.920 6.030 5.800 5.990 374,053 +0.23(+3.99%)
Sep 06, 2011 5.560 5.780 5.550 5.760 270,851 -0.09(-1.54%)
Sep 02, 2011 5.720 5.950 5.700 5.850 187,577 -0.10(-1.68%)
Sep 01, 2011 5.940 6.030 5.850 5.950 343,943 +0.00(+0.00%)
Aug 31, 2011 6.040 6.160 5.930 5.950 296,862 -0.06(-1.00%)
Aug 30, 2011 6.080 6.090 5.950 6.010 129,378 -0.12(-1.96%)
Aug 29, 2011 6.130 6.210 6.040 6.130 137,773 +0.09(+1.49%)
Aug 26, 2011 5.730 6.070 5.720 6.040 228,489 +0.22(+3.78%)
Aug 25, 2011 5.900 5.930 5.740 5.820 258,068 -0.01(-0.17%)
Aug 24, 2011 5.550 5.850 5.510 5.830 191,466 +0.25(+4.48%)
Aug 23, 2011 5.400 5.670 5.400 5.580 225,432 +0.18(+3.33%)
Aug 22, 2011 5.480 5.480 5.300 5.400 119,043 +0.14(+2.66%)
Aug 19, 2011 5.220 5.460 5.170 5.260 131,595 +0.03(+0.57%)
Aug 18, 2011 5.170 5.310 5.000 5.230 193,736 -0.22(-4.04%)
Aug 17, 2011 5.470 5.470 5.360 5.450 101,131 +0.05(+0.93%)
Aug 16, 2011 5.350 5.460 5.290 5.400 201,149 -0.06(-1.10%)
Aug 15, 2011 5.440 5.520 5.003 5.460 192,786 +0.06(+1.11%)
Aug 12, 2011 5.410 5.480 5.210 5.400 237,966 +0.05(+0.93%)
Aug 11, 2011 4.660 5.410 4.660 5.350 299,681 +0.80(+17.58%)
Aug 10, 2011 4.350 4.630 4.250 4.550 528,895 +0.04(+0.89%)
Aug 09, 2011 4.340 4.620 3.820 4.510 339,195 +0.72(+19.00%)
Aug 08, 2011 4.500 4.750 3.770 3.790 683,765 -1.17(-23.59%)
Aug 05, 2011 5.680 5.950 4.960 4.960 390,900 -0.63(-11.27%)
Aug 04, 2011 6.050 6.150 5.580 5.590 252,720 -0.57(-9.25%)
Aug 03, 2011 6.020 6.200 5.940 6.160 105,318 +0.13(+2.16%)
Aug 02, 2011 6.190 6.410 6.010 6.030 154,320 -0.20(-3.21%)
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.