Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.305 5.325 5.285 5.305 2,025,749 +0.02(+0.39%)
Jan 30, 2012 5.260 5.293 5.248 5.285 1,399,852 -0.00(-0.08%)
Jan 27, 2012 5.305 5.305 5.268 5.289 1,352,473 -0.02(-0.39%)
Jan 26, 2012 5.297 5.321 5.297 5.309 2,160,174 +0.02(+0.31%)
Jan 25, 2012 5.297 5.309 5.260 5.293 1,957,061 +0.00(+0.00%)
Jan 24, 2012 5.285 5.313 5.264 5.293 1,655,507 +0.00(+0.08%)
Jan 23, 2012 5.276 5.297 5.256 5.289 1,658,497 +0.02(+0.39%)
Jan 20, 2012 5.264 5.268 5.235 5.268 1,466,528 +0.02(+0.47%)
Jan 19, 2012 5.231 5.272 5.194 5.244 1,908,198 +0.02(+0.31%)
Jan 18, 2012 5.235 5.235 5.203 5.227 1,231,302 +0.00(+0.08%)
Jan 17, 2012 5.223 5.256 5.203 5.223 1,359,713 +0.02(+0.39%)
Jan 13, 2012 5.174 5.211 5.170 5.203 996,658 +0.01(+0.24%)
Jan 12, 2012 5.170 5.203 5.162 5.190 1,317,617 +0.02(+0.32%)
Jan 11, 2012 5.174 5.178 5.145 5.174 1,219,580 +0.00(+0.08%)
Jan 10, 2012 5.174 5.188 5.145 5.170 1,625,262 +0.03(+0.56%)
Jan 09, 2012 5.145 5.160 5.121 5.141 1,687,160 +0.01(+0.24%)
Jan 06, 2012 5.063 5.141 5.047 5.129 2,497,530 +0.09(+1.79%)
Jan 05, 2012 5.137 5.145 5.035 5.039 2,655,568 -0.11(-2.07%)
Jan 04, 2012 5.166 5.174 5.119 5.145 1,970,422 +0.05(+0.96%)
Dec 30, 2011 5.100 5.153 5.096 5.096 1,686,799 -0.02(-0.48%)
Dec 29, 2011 5.149 5.174 5.117 5.121 1,851,077 -0.02(-0.48%)
Dec 28, 2011 5.190 5.194 5.125 5.145 2,578,393 -0.04(-0.71%)
Dec 27, 2011 5.194 5.194 5.158 5.182 3,348,782 +0.02(+0.38%)
Dec 23, 2011 5.178 5.178 5.146 5.162 2,448,088 +0.06(+1.24%)
Dec 21, 2011 5.071 5.119 5.059 5.099 3,267,225 +0.03(+0.55%)
Dec 20, 2011 5.079 5.087 5.055 5.071 2,884,054 +0.03(+0.55%)
Dec 19, 2011 5.071 5.079 5.036 5.043 2,324,576 -0.02(-0.31%)
Dec 16, 2011 5.063 5.071 5.012 5.059 6,179,670 +0.02(+0.39%)
Dec 15, 2011 5.071 5.071 5.012 5.039 2,934,684 +0.00(+0.08%)
Dec 14, 2011 4.960 5.036 4.938 5.036 2,407,178 +0.08(+1.52%)
Dec 13, 2011 4.988 5.039 4.952 4.960 2,331,701 +0.01(+0.16%)
Dec 12, 2011 4.925 4.972 4.909 4.952 1,472,649 +0.02(+0.32%)
Dec 09, 2011 4.909 4.960 4.885 4.936 1,972,431 +0.03(+0.57%)
Dec 08, 2011 5.012 5.012 4.905 4.909 1,572,003 -0.10(-2.06%)
Dec 07, 2011 5.008 5.036 4.972 5.012 1,716,514 +0.01(+0.16%)
Dec 06, 2011 4.984 5.028 4.972 5.004 1,808,483 +0.02(+0.32%)
Dec 05, 2011 4.992 5.008 4.948 4.988 2,052,401 +0.03(+0.56%)
Dec 02, 2011 4.960 4.984 4.936 4.960 2,697,145 +0.03(+0.64%)
Dec 01, 2011 4.944 4.964 4.905 4.929 4,308,572 -0.02(-0.32%)
Nov 30, 2011 4.861 4.948 4.798 4.944 3,119,332 +0.17(+3.48%)
Nov 29, 2011 4.810 4.826 4.758 4.778 1,263,810 -0.02(-0.41%)
Nov 28, 2011 4.742 4.798 4.699 4.798 2,015,428 +0.16(+3.42%)
Nov 25, 2011 4.627 4.715 4.620 4.639 1,008,469 -0.02(-0.34%)
Nov 23, 2011 4.727 4.727 4.655 4.655 1,839,145 -0.08(-1.59%)
Nov 22, 2011 4.774 4.826 4.730 4.730 1,736,274 -0.06(-1.16%)
Nov 21, 2011 4.841 4.857 4.786 4.786 1,610,861 -0.10(-1.95%)
Nov 18, 2011 4.917 4.933 4.865 4.881 1,193,851 -0.03(-0.65%)
Nov 17, 2011 4.917 4.944 4.889 4.913 2,599,968 +0.01(+0.24%)
Nov 16, 2011 4.810 4.944 4.798 4.901 2,087,680 +0.06(+1.23%)
Nov 15, 2011 4.782 4.857 4.754 4.841 1,320,180 +0.06(+1.24%)
Nov 14, 2011 4.830 4.833 4.754 4.782 1,450,434 -0.05(-0.98%)
Nov 11, 2011 4.826 4.857 4.790 4.830 1,289,846 +0.05(+0.99%)
Nov 10, 2011 4.861 4.861 4.746 4.782 1,788,755 -0.02(-0.49%)
Nov 09, 2011 4.873 4.909 4.798 4.806 2,066,475 -0.12(-2.49%)
Nov 08, 2011 4.885 4.940 4.849 4.929 1,974,213 +0.06(+1.30%)
Nov 07, 2011 4.845 4.893 4.818 4.865 2,519,173 +0.00(+0.00%)
Nov 04, 2011 4.770 4.873 4.762 4.865 2,709,821 +0.10(+1.99%)
Nov 03, 2011 4.786 4.798 4.719 4.770 2,505,099 -0.01(-0.25%)
Nov 02, 2011 4.727 4.782 4.720 4.782 2,224,731 +0.08(+1.68%)
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.