Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.855 5.898 5.729 5.730 14,935,323 -0.21(-3.61%)
Oct 28, 2011 6.028 6.028 5.886 5.945 15,517,745 -0.08(-1.36%)
Oct 27, 2011 5.908 6.094 5.872 6.027 18,595,826 +0.32(+5.60%)
Oct 26, 2011 5.650 5.764 5.537 5.707 14,590,057 +0.14(+2.56%)
Oct 25, 2011 5.596 5.661 5.542 5.565 12,545,828 -0.09(-1.62%)
Oct 24, 2011 5.508 5.673 5.496 5.656 15,155,058 +0.15(+2.76%)
Oct 21, 2011 5.172 5.514 5.172 5.504 22,771,616 +0.41(+8.13%)
Oct 20, 2011 5.026 5.112 4.949 5.090 17,021,010 +0.03(+0.69%)
Oct 19, 2011 5.064 5.129 4.965 5.055 38,403,316 -0.27(-4.99%)
Oct 18, 2011 5.157 5.345 5.112 5.321 10,379,573 +0.16(+3.06%)
Oct 17, 2011 5.280 5.292 5.128 5.163 13,741,703 -0.16(-3.08%)
Oct 14, 2011 5.294 5.352 5.252 5.327 9,851,248 +0.11(+2.13%)
Oct 13, 2011 5.176 5.242 5.125 5.216 15,923,390 -0.00(-0.07%)
Oct 12, 2011 5.227 5.298 5.193 5.220 14,619,613 +0.05(+0.98%)
Oct 11, 2011 5.267 5.297 5.131 5.169 13,732,371 -0.14(-2.64%)
Oct 10, 2011 5.218 5.318 5.217 5.309 10,916,858 +0.19(+3.80%)
Oct 07, 2011 5.170 5.183 5.035 5.115 17,105,574 -0.02(-0.42%)
Oct 06, 2011 5.109 5.148 5.014 5.136 10,948,477 +0.09(+1.87%)
Oct 05, 2011 4.966 5.070 4.895 5.042 11,990,160 +0.09(+1.83%)
Oct 04, 2011 4.703 4.954 4.703 4.952 17,866,040 +0.15(+3.12%)
Oct 03, 2011 4.856 4.928 4.755 4.802 19,376,980 -0.12(-2.38%)
Sep 30, 2011 5.115 5.124 4.914 4.919 14,183,484 -0.29(-5.62%)
Sep 29, 2011 5.240 5.276 5.077 5.212 11,113,237 +0.08(+1.65%)
Sep 28, 2011 5.282 5.311 5.124 5.128 7,607,731 -0.15(-2.86%)
Sep 27, 2011 5.287 5.382 5.244 5.279 12,006,189 +0.11(+2.17%)
Sep 26, 2011 5.074 5.171 4.934 5.166 10,301,317 +0.13(+2.61%)
Sep 23, 2011 5.035 5.098 4.970 5.035 16,225,268 -0.04(-0.71%)
Sep 22, 2011 4.958 5.124 4.829 5.071 24,905,862 -0.06(-1.13%)
Sep 21, 2011 5.159 5.275 5.124 5.129 20,303,350 -0.04(-0.84%)
Sep 20, 2011 5.252 5.331 5.166 5.172 10,974,187 -0.06(-1.22%)
Sep 19, 2011 5.255 5.269 5.175 5.236 9,775,851 -0.13(-2.36%)
Sep 16, 2011 5.481 5.492 5.321 5.363 22,024,028 -0.08(-1.48%)
Sep 15, 2011 5.486 5.502 5.387 5.444 8,255,977 +0.03(+0.60%)
Sep 14, 2011 5.297 5.478 5.206 5.411 10,321,880 +0.14(+2.73%)
Sep 13, 2011 5.240 5.308 5.212 5.268 10,092,614 +0.03(+0.62%)
Sep 12, 2011 5.115 5.241 5.100 5.235 14,477,820 +0.05(+0.96%)
Sep 09, 2011 5.276 5.345 5.143 5.186 11,539,202 -0.16(-3.02%)
Sep 08, 2011 5.391 5.491 5.333 5.347 9,290,598 -0.09(-1.69%)
Sep 07, 2011 5.338 5.457 5.319 5.439 10,711,018 +0.21(+3.99%)
Sep 06, 2011 5.015 5.239 4.974 5.230 15,208,525 +0.05(+1.03%)
Sep 02, 2011 5.369 5.412 5.140 5.177 19,254,128 -0.35(-6.37%)
Sep 01, 2011 5.652 5.714 5.527 5.529 11,266,943 -0.14(-2.45%)
Aug 31, 2011 5.639 5.766 5.621 5.668 11,294,054 +0.07(+1.27%)
Aug 30, 2011 5.535 5.674 5.519 5.597 15,352,231 +0.03(+0.56%)
Aug 29, 2011 5.440 5.574 5.430 5.566 8,219,893 +0.20(+3.69%)
Aug 26, 2011 5.152 5.393 5.056 5.368 11,235,256 +0.15(+2.82%)
Aug 25, 2011 5.329 5.375 5.198 5.221 10,732,104 -0.10(-1.95%)
Aug 24, 2011 5.301 5.334 5.201 5.324 8,148,081 -0.00(-0.05%)
Aug 23, 2011 5.137 5.327 5.093 5.327 10,393,164 +0.22(+4.25%)
Aug 22, 2011 5.211 5.242 5.093 5.110 15,759,468 +0.03(+0.52%)
Aug 19, 2011 5.072 5.268 5.070 5.083 19,644,598 -0.04(-0.75%)
Aug 18, 2011 5.332 5.334 5.083 5.122 22,363,324 -0.41(-7.33%)
Aug 17, 2011 5.637 5.668 5.485 5.527 7,157,858 -0.09(-1.63%)
Aug 16, 2011 5.622 5.715 5.572 5.619 13,357,245 -0.08(-1.38%)
Aug 15, 2011 5.655 5.701 5.567 5.697 9,587,342 +0.09(+1.55%)
Aug 12, 2011 5.585 5.672 5.509 5.610 14,746,186 +0.05(+0.93%)
Aug 11, 2011 5.166 5.628 5.158 5.558 26,348,008 +0.42(+8.17%)
Aug 10, 2011 5.216 5.278 5.088 5.138 25,623,620 -0.18(-3.40%)
Aug 09, 2011 5.106 5.329 4.978 5.319 39,702,228 +0.35(+7.09%)
Aug 08, 2011 5.106 5.192 4.959 4.967 26,147,212 -0.27(-5.09%)
Aug 05, 2011 5.345 5.427 5.120 5.234 36,900,308 -0.02(-0.41%)
Aug 04, 2011 5.595 5.602 5.248 5.255 24,332,484 -0.42(-7.34%)
Aug 03, 2011 5.605 5.689 5.467 5.672 19,854,114 +0.06(+1.07%)
Aug 02, 2011 5.786 5.825 5.608 5.611 17,367,266 -0.23(-3.87%)
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.