Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.139 5.331 5.094 5.237 905,180 +0.03(+0.58%)
Jul 28, 2011 5.124 5.388 5.101 5.207 1,677,706 +0.06(+1.17%)
Jul 27, 2011 4.988 5.229 4.845 5.146 2,466,977 +0.60(+13.29%)
Jul 26, 2011 4.596 4.596 4.430 4.543 1,219,838 -0.07(-1.47%)
Jul 25, 2011 4.611 4.664 4.550 4.611 336,573 -0.06(-1.29%)
Jul 22, 2011 4.754 4.791 4.588 4.671 375,751 -0.08(-1.59%)
Jul 21, 2011 4.686 4.777 4.686 4.747 584,809 +0.11(+2.28%)
Jul 20, 2011 4.656 4.679 4.544 4.641 421,149 +0.01(+0.16%)
Jul 19, 2011 4.528 4.648 4.520 4.633 431,014 +0.14(+3.19%)
Jul 18, 2011 4.528 4.565 4.418 4.490 542,099 -0.08(-1.65%)
Jul 15, 2011 4.596 4.633 4.482 4.565 570,232 +0.00(+0.00%)
Jul 14, 2011 4.747 4.867 4.550 4.565 713,089 -0.15(-3.20%)
Jul 13, 2011 4.694 4.769 4.626 4.716 485,454 +0.05(+0.97%)
Jul 12, 2011 4.565 4.747 4.520 4.671 620,479 +0.08(+1.81%)
Jul 11, 2011 4.935 4.943 4.550 4.588 1,869,658 -0.41(-8.16%)
Jul 08, 2011 5.048 5.071 4.905 4.996 270,070 -0.14(-2.65%)
Jul 07, 2011 5.063 5.188 5.026 5.131 1,012,099 +0.11(+2.10%)
Jul 06, 2011 5.033 5.124 4.958 5.026 524,336 -0.03(-0.60%)
Jul 05, 2011 5.026 5.056 4.958 5.056 553,844 +0.04(+0.75%)
Jul 01, 2011 4.973 5.056 4.935 5.018 472,755 +0.05(+1.06%)
Jun 30, 2011 4.845 4.973 4.845 4.965 597,678 +0.16(+3.30%)
Jun 29, 2011 4.807 4.830 4.724 4.807 351,483 +0.04(+0.79%)
Jun 28, 2011 4.724 4.799 4.617 4.769 654,043 +0.07(+1.44%)
Jun 27, 2011 4.679 4.739 4.573 4.701 613,061 +0.11(+2.47%)
Jun 24, 2011 4.716 4.762 4.535 4.588 966,039 -0.12(-2.56%)
Jun 23, 2011 4.852 4.943 4.626 4.709 646,077 -0.18(-3.70%)
Jun 22, 2011 4.928 4.980 4.860 4.890 335,836 -0.08(-1.52%)
Jun 21, 2011 4.920 4.965 4.822 4.965 600,990 +0.11(+2.17%)
Jun 20, 2011 4.837 4.913 4.716 4.860 376,103 +0.06(+1.26%)
Jun 17, 2011 4.769 4.980 4.725 4.799 1,371,503 +0.07(+1.44%)
Jun 16, 2011 4.679 4.807 4.648 4.731 613,809 +0.05(+0.97%)
Jun 15, 2011 4.716 4.784 4.626 4.686 745,728 -0.09(-1.90%)
Jun 14, 2011 4.731 4.833 4.726 4.777 598,788 +0.11(+2.26%)
Jun 13, 2011 4.596 4.701 4.565 4.671 539,891 +0.10(+2.15%)
Jun 10, 2011 4.581 4.648 4.422 4.573 1,035,447 -0.05(-1.14%)
Jun 09, 2011 4.543 4.671 4.505 4.626 565,703 +0.10(+2.17%)
Jun 08, 2011 4.535 4.596 4.505 4.528 654,716 -0.04(-0.83%)
Jun 07, 2011 4.535 4.648 4.535 4.565 394,573 +0.04(+0.83%)
Jun 06, 2011 4.603 4.656 4.460 4.528 821,116 -0.09(-1.96%)
Jun 03, 2011 4.716 4.807 4.611 4.618 720,890 -0.16(-3.32%)
May 24, 2011 4.845 4.897 4.739 4.777 474,653 -0.06(-1.25%)
May 23, 2011 4.845 4.928 4.777 4.837 318,707 -0.08(-1.69%)
May 20, 2011 4.965 4.996 4.845 4.920 633,504 -0.08(-1.66%)
May 19, 2011 5.033 5.033 4.905 5.003 429,412 +0.00(+0.00%)
May 18, 2011 5.018 5.048 4.935 5.003 323,731 +0.00(+0.00%)
May 17, 2011 4.762 5.026 4.762 5.003 660,921 +0.21(+4.41%)
May 16, 2011 4.822 4.867 4.784 4.792 392,082 -0.05(-1.09%)
May 13, 2011 4.980 5.011 4.814 4.845 467,429 -0.13(-2.58%)
May 12, 2011 4.950 4.996 4.860 4.973 649,772 -0.02(-0.30%)
May 11, 2011 5.063 5.093 4.973 4.988 547,166 -0.06(-1.19%)
May 10, 2011 5.033 5.048 4.973 5.048 278,607 +0.04(+0.75%)
May 09, 2011 4.996 5.048 4.943 5.011 348,821 -0.01(-0.15%)
May 06, 2011 5.101 5.124 5.003 5.018 726,099 -0.03(-0.60%)
May 05, 2011 5.071 5.131 5.026 5.048 742,068 -0.08(-1.47%)
May 04, 2011 5.184 5.191 5.063 5.124 536,701 -0.04(-0.73%)
May 03, 2011 5.161 5.274 5.086 5.161 554,895 -0.01(-0.15%)
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.