Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 4.905 5.017 4.905 5.002 234,479 +0.07(+1.48%)
Oct 26, 2012 4.959 4.930 4.930 4.930 158,749 -0.04(-0.78%)
Oct 25, 2012 4.876 4.997 4.876 4.968 180,807 +0.08(+1.59%)
Oct 24, 2012 4.993 5.027 4.862 4.891 357,682 -0.12(-2.42%)
Oct 23, 2012 5.017 5.032 4.973 5.012 196,939 -0.09(-1.71%)
Oct 19, 2012 5.163 5.168 5.083 5.100 323,591 -0.11(-2.05%)
Oct 18, 2012 5.279 5.279 5.192 5.206 215,174 -0.06(-1.11%)
Oct 17, 2012 5.211 5.279 5.177 5.265 149,415 +0.08(+1.59%)
Oct 16, 2012 5.182 5.197 5.158 5.182 205,822 +0.00(+0.00%)
Oct 15, 2012 5.187 5.209 5.134 5.182 178,400 -0.01(-0.19%)
Oct 12, 2012 5.255 5.279 5.168 5.192 189,313 -0.04(-0.83%)
Oct 11, 2012 5.347 5.347 5.221 5.236 242,499 -0.14(-2.62%)
Oct 10, 2012 5.498 5.498 5.352 5.376 280,374 -0.10(-1.77%)
Oct 09, 2012 5.503 5.503 5.454 5.474 122,704 -0.03(-0.53%)
Oct 08, 2012 5.469 5.517 5.449 5.503 148,242 +0.05(+0.98%)
Oct 05, 2012 5.449 5.478 5.396 5.449 187,124 +0.03(+0.54%)
Oct 04, 2012 5.410 5.454 5.376 5.420 277,879 +0.02(+0.45%)
Oct 03, 2012 5.415 5.415 5.372 5.396 105,435 -0.01(-0.18%)
Oct 02, 2012 5.410 5.469 5.376 5.406 149,240 -0.01(-0.18%)
Oct 01, 2012 5.323 5.431 5.323 5.415 221,528 +0.12(+2.29%)
Sep 28, 2012 5.182 5.323 5.168 5.294 201,362 +0.09(+1.68%)
Sep 27, 2012 5.124 5.232 5.124 5.206 200,123 +0.08(+1.61%)
Sep 26, 2012 5.197 5.197 5.100 5.124 256,572 -0.09(-1.77%)
Sep 25, 2012 5.313 5.338 5.216 5.216 317,696 -0.10(-1.83%)
Sep 24, 2012 5.367 5.367 5.304 5.313 204,957 -0.05(-1.00%)
Sep 21, 2012 5.435 5.435 5.338 5.367 151,462 -0.03(-0.63%)
Sep 20, 2012 5.396 5.434 5.352 5.401 94,753 -0.03(-0.54%)
Sep 19, 2012 5.386 5.435 5.381 5.430 112,493 +0.04(+0.81%)
Sep 18, 2012 5.440 5.440 5.333 5.386 261,166 -0.03(-0.54%)
Sep 17, 2012 5.537 5.537 5.415 5.415 183,772 -0.11(-1.93%)
Sep 14, 2012 5.532 5.556 5.493 5.522 174,391 +0.00(+0.00%)
Sep 13, 2012 5.488 5.541 5.440 5.522 186,045 -0.05(-0.87%)
Sep 12, 2012 5.498 5.585 5.488 5.571 613,046 +0.09(+1.59%)
Sep 11, 2012 5.444 5.488 5.420 5.483 203,639 +0.08(+1.44%)
Sep 10, 2012 5.391 5.425 5.372 5.406 230,773 +0.04(+0.82%)
Sep 07, 2012 5.401 5.410 5.347 5.362 136,217 -0.00(-0.09%)
Sep 06, 2012 5.313 5.391 5.313 5.367 83,253 +0.06(+1.19%)
Sep 05, 2012 5.376 5.376 5.265 5.304 164,691 -0.05(-1.00%)
Sep 04, 2012 5.352 5.381 5.338 5.357 185,802 -0.02(-0.45%)
Aug 31, 2012 5.342 5.415 5.318 5.381 61,533 +0.05(+0.91%)
Aug 30, 2012 5.444 5.444 5.318 5.333 90,581 -0.12(-2.23%)
Aug 29, 2012 5.464 5.488 5.440 5.454 48,508 -0.01(-0.27%)
Aug 27, 2012 5.459 5.498 5.431 5.469 63,423 +0.01(+0.18%)
Aug 24, 2012 5.498 5.512 5.459 5.459 32,987 -0.05(-0.97%)
Aug 23, 2012 5.372 5.551 5.342 5.512 172,252 +0.12(+2.16%)
Aug 22, 2012 5.522 5.522 5.391 5.396 77,484 -0.12(-2.20%)
Aug 21, 2012 5.590 5.643 5.512 5.517 121,619 -0.07(-1.30%)
Aug 20, 2012 5.556 5.678 5.527 5.590 128,239 +0.00(+0.05%)
Aug 17, 2012 5.517 5.600 5.498 5.587 56,785 +0.09(+1.63%)
Aug 16, 2012 5.474 5.537 5.449 5.498 59,702 +0.01(+0.18%)
Aug 15, 2012 5.464 5.488 5.440 5.488 59,634 +0.02(+0.44%)
Aug 14, 2012 5.469 5.469 5.415 5.464 173,452 +0.01(+0.18%)
Aug 13, 2012 5.474 5.517 5.435 5.454 147,684 -0.06(-1.14%)
Aug 10, 2012 5.464 5.547 5.464 5.517 97,932 +0.00(+0.09%)
Aug 09, 2012 5.435 5.585 5.435 5.512 134,302 +0.08(+1.43%)
Aug 08, 2012 5.435 5.440 5.401 5.435 49,508 +0.00(+0.09%)
Aug 07, 2012 5.410 5.444 5.367 5.430 109,926 -0.03(-0.53%)
Aug 06, 2012 5.318 5.464 5.318 5.459 92,021 +0.17(+3.12%)
Aug 03, 2012 5.386 5.386 5.270 5.294 75,631 -0.01(-0.18%)
Aug 02, 2012 5.260 5.338 5.221 5.304 138,496 +0.02(+0.37%)
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.