Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 5.435 5.442 5.284 5.284 103,848 -0.10(-1.89%)
Jul 31, 2012 5.415 5.454 5.372 5.386 99,684 -0.04(-0.72%)
Jul 30, 2012 5.362 5.444 5.347 5.425 93,740 +0.09(+1.64%)
Jul 27, 2012 5.284 5.362 5.272 5.338 118,866 +0.08(+1.57%)
Jul 26, 2012 5.236 5.270 5.195 5.255 80,962 +0.09(+1.69%)
Jul 25, 2012 5.163 5.182 5.051 5.168 97,568 +0.04(+0.85%)
Jul 24, 2012 5.236 5.250 5.080 5.124 153,204 -0.09(-1.68%)
Jul 23, 2012 5.231 5.274 5.172 5.211 160,826 -0.07(-1.38%)
Jul 20, 2012 5.265 5.313 5.255 5.284 151,526 -0.01(-0.27%)
Jul 19, 2012 5.250 5.342 5.250 5.299 78,336 +0.05(+0.92%)
Jul 18, 2012 5.182 5.284 5.056 5.250 456,119 +0.28(+5.67%)
Jul 17, 2012 5.537 5.537 4.764 4.968 949,261 -0.62(-11.04%)
Jul 16, 2012 5.634 5.634 5.483 5.585 140,395 -0.04(-0.78%)
Jul 13, 2012 5.590 5.653 5.537 5.629 78,742 +0.04(+0.78%)
Jul 12, 2012 5.566 5.585 5.498 5.585 44,023 -0.06(-1.12%)
Jul 11, 2012 5.658 5.721 5.610 5.648 75,812 -0.00(-0.09%)
Jul 10, 2012 5.580 5.687 5.551 5.653 121,518 +0.13(+2.28%)
Jul 09, 2012 5.537 5.561 5.504 5.527 140,774 +0.00(+0.00%)
Jul 06, 2012 5.527 5.566 5.498 5.527 83,943 -0.02(-0.39%)
Jul 05, 2012 5.585 5.634 5.532 5.548 71,167 +0.08(+1.46%)
Jul 03, 2012 5.464 5.503 5.430 5.469 108,674 +0.00(+0.09%)
Jul 02, 2012 5.381 5.488 5.381 5.464 49,080 +0.13(+2.36%)
Jun 29, 2012 5.357 5.459 5.332 5.338 67,401 +0.07(+1.38%)
Jun 28, 2012 5.265 5.284 5.211 5.265 89,583 -0.03(-0.55%)
Jun 27, 2012 5.289 5.401 5.270 5.294 90,137 +0.00(+0.00%)
Jun 26, 2012 5.342 5.381 5.274 5.294 104,154 -0.03(-0.55%)
Jun 25, 2012 5.391 5.406 5.313 5.323 145,763 -0.12(-2.23%)
Jun 22, 2012 5.469 5.478 5.323 5.444 120,371 -0.00(-0.09%)
Jun 21, 2012 5.546 5.556 5.444 5.449 241,301 -0.11(-2.01%)
Jun 20, 2012 5.595 5.648 5.537 5.561 144,709 +0.00(+0.09%)
Jun 19, 2012 5.391 5.585 5.391 5.556 147,013 +0.18(+3.34%)
Jun 18, 2012 5.352 5.410 5.304 5.376 46,395 +0.00(+0.09%)
Jun 15, 2012 5.352 5.386 5.318 5.372 118,930 +0.02(+0.36%)
Jun 14, 2012 5.372 5.376 5.338 5.352 150,264 +0.02(+0.46%)
Jun 13, 2012 5.347 5.367 5.304 5.328 203,524 -0.04(-0.72%)
Jun 12, 2012 5.420 5.420 5.342 5.367 93,966 -0.03(-0.54%)
Jun 11, 2012 5.532 5.532 5.391 5.396 156,451 -0.06(-1.16%)
Jun 08, 2012 5.328 5.488 5.289 5.459 85,450 +0.07(+1.26%)
Jun 07, 2012 5.580 5.590 5.352 5.391 91,129 -0.09(-1.68%)
Jun 06, 2012 5.406 5.571 5.386 5.483 149,481 +0.15(+2.82%)
Jun 05, 2012 5.066 5.347 5.066 5.333 141,881 +0.27(+5.27%)
Jun 04, 2012 5.022 5.075 4.934 5.066 262,134 +0.04(+0.87%)
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.