Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.200 5.280 5.010 5.040 4,656,271 -0.15(-2.89%)
Oct 26, 2012 5.250 5.190 5.190 5.190 5,250,400 -0.02(-0.38%)
Oct 25, 2012 5.220 5.250 5.120 5.210 6,715,179 +0.06(+1.17%)
Oct 24, 2012 5.160 5.240 5.110 5.150 6,017,398 -0.04(-0.77%)
Oct 23, 2012 5.290 5.360 5.100 5.190 13,058,491 -0.32(-5.81%)
Oct 19, 2012 5.750 5.750 5.470 5.510 6,217,642 -0.28(-4.84%)
Oct 18, 2012 5.720 5.900 5.650 5.790 9,343,556 +0.07(+1.22%)
Oct 17, 2012 5.530 5.850 5.440 5.720 11,718,841 +0.23(+4.19%)
Oct 16, 2012 5.360 5.510 5.320 5.490 7,545,636 +0.17(+3.20%)
Oct 15, 2012 5.190 5.320 5.130 5.320 4,770,398 +0.12(+2.31%)
Oct 12, 2012 5.360 5.390 5.130 5.200 4,484,060 -0.16(-2.99%)
Oct 11, 2012 5.180 5.390 5.120 5.360 7,073,968 +0.25(+4.89%)
Oct 10, 2012 5.290 5.330 5.080 5.110 8,350,000 -0.08(-1.54%)
Oct 09, 2012 5.170 5.420 5.150 5.190 12,601,381 +0.09(+1.76%)
Oct 08, 2012 4.850 5.130 4.815 5.100 8,637,878 +0.23(+4.72%)
Oct 05, 2012 4.910 5.040 4.840 4.870 6,113,025 +0.05(+1.04%)
Oct 04, 2012 4.770 4.940 4.740 4.820 7,536,673 +0.08(+1.69%)
Oct 03, 2012 4.800 4.820 4.710 4.740 3,396,091 -0.05(-1.04%)
Oct 02, 2012 4.930 4.960 4.780 4.790 4,260,358 -0.09(-1.84%)
Oct 01, 2012 4.920 5.010 4.810 4.880 5,424,760 +0.08(+1.67%)
Sep 28, 2012 4.800 4.870 4.750 4.800 5,118,864 -0.05(-1.03%)
Sep 27, 2012 5.000 5.000 4.790 4.850 5,785,973 -0.05(-1.02%)
Sep 26, 2012 4.830 5.040 4.710 4.900 8,417,723 +0.05(+1.03%)
Sep 25, 2012 5.040 5.050 4.820 4.850 7,516,533 -0.16(-3.19%)
Sep 24, 2012 5.000 5.100 4.960 5.010 9,069,643 -0.24(-4.57%)
Sep 21, 2012 5.400 5.440 5.190 5.250 9,104,593 -0.05(-0.94%)
Sep 20, 2012 5.480 5.480 5.250 5.300 9,840,046 -0.25(-4.50%)
Sep 19, 2012 5.550 5.730 5.520 5.550 5,772,405 +0.04(+0.73%)
Sep 18, 2012 5.580 5.640 5.410 5.510 9,170,184 -0.02(-0.36%)
Sep 17, 2012 5.680 5.730 5.470 5.530 9,739,596 -0.34(-5.79%)
Sep 14, 2012 6.450 6.730 5.800 5.870 22,002,618 -0.57(-8.85%)
Sep 13, 2012 6.060 6.530 5.960 6.440 10,586,892 +0.36(+5.92%)
Sep 12, 2012 6.080 6.295 5.975 6.080 8,831,159 +0.09(+1.50%)
Sep 11, 2012 5.880 6.140 5.870 5.990 9,192,861 +0.18(+3.10%)
Sep 10, 2012 5.850 6.120 5.790 5.810 8,216,747 +0.03(+0.52%)
Sep 07, 2012 5.520 5.920 5.490 5.780 12,319,811 +0.41(+7.64%)
Sep 06, 2012 5.190 5.430 5.050 5.370 14,712,640 +0.48(+9.82%)
Sep 05, 2012 5.035 5.110 4.880 4.890 8,114,580 -0.13(-2.59%)
Sep 04, 2012 5.190 5.240 4.980 5.020 6,412,986 -0.20(-3.83%)
Aug 31, 2012 5.030 5.300 5.030 5.220 8,230,248 +0.22(+4.40%)
Aug 30, 2012 5.030 5.050 4.920 5.000 5,089,619 -0.10(-1.96%)
Aug 29, 2012 5.200 5.260 5.020 5.100 6,632,873 -0.55(-9.73%)
Aug 27, 2012 5.600 5.670 5.450 5.650 6,478,377 +0.03(+0.53%)
Aug 24, 2012 5.640 5.720 5.480 5.620 6,443,118 -0.05(-0.88%)
Aug 23, 2012 5.690 5.830 5.480 5.670 10,391,165 -0.25(-4.22%)
Aug 22, 2012 5.760 5.960 5.720 5.920 4,897,197 +0.06(+1.02%)
Aug 21, 2012 5.830 6.100 5.760 5.860 9,164,465 +0.08(+1.38%)
Aug 20, 2012 5.460 5.780 5.420 5.780 5,339,968 +0.27(+4.90%)
Aug 17, 2012 5.540 5.610 5.430 5.510 5,830,410 -0.07(-1.25%)
Aug 16, 2012 5.450 5.670 5.360 5.580 4,390,625 +0.14(+2.57%)
Aug 15, 2012 5.440 5.460 5.260 5.440 3,471,694 -0.05(-0.91%)
Aug 14, 2012 5.680 5.740 5.420 5.490 5,193,373 -0.14(-2.49%)
Aug 13, 2012 5.880 5.960 5.580 5.630 5,362,023 -0.31(-5.22%)
Aug 10, 2012 5.790 5.960 5.737 5.940 4,838,949 +0.04(+0.68%)
Aug 09, 2012 5.690 5.950 5.600 5.900 6,437,398 +0.15(+2.61%)
Aug 08, 2012 5.630 5.890 5.550 5.750 10,304,741 +0.33(+6.09%)
Aug 07, 2012 5.500 5.591 5.360 5.420 7,481,601 +0.14(+2.65%)
Aug 06, 2012 5.010 5.340 4.950 5.280 10,794,613 +0.37(+7.54%)
Aug 03, 2012 5.070 5.210 4.910 4.910 6,993,318 -0.03(-0.61%)
Aug 02, 2012 5.330 5.330 4.830 4.940 7,284,728 -0.43(-8.01%)
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.