Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 4.658 4.686 4.524 4.524 97,676,584 -0.23(-4.76%)
Oct 28, 2011 4.713 4.857 4.686 4.750 161,610,944 +0.16(+3.52%)
Oct 27, 2011 4.502 4.665 4.494 4.589 154,003,328 +0.21(+4.82%)
Oct 26, 2011 4.271 4.400 4.223 4.378 119,601,448 +0.12(+2.79%)
Oct 25, 2011 4.407 4.410 4.250 4.259 88,805,504 -0.16(-3.73%)
Oct 24, 2011 4.352 4.448 4.330 4.424 74,304,720 +0.11(+2.52%)
Oct 21, 2011 4.259 4.349 4.247 4.315 88,070,104 +0.11(+2.59%)
Oct 20, 2011 4.232 4.254 4.123 4.206 109,991,768 -0.04(-0.96%)
Oct 19, 2011 4.312 4.335 4.223 4.247 81,030,232 -0.11(-2.46%)
Oct 18, 2011 4.205 4.388 4.174 4.354 121,067,728 +0.13(+3.02%)
Oct 17, 2011 4.393 4.410 4.199 4.227 98,406,992 -0.21(-4.79%)
Oct 14, 2011 4.424 4.478 4.405 4.439 70,462,960 +0.08(+1.87%)
Oct 13, 2011 4.407 4.412 4.274 4.358 91,123,016 -0.04(-0.93%)
Oct 12, 2011 4.441 4.470 4.364 4.398 121,456,840 -0.01(-0.19%)
Oct 11, 2011 4.351 4.426 4.332 4.407 103,801,032 +0.03(+0.70%)
Oct 10, 2011 4.307 4.418 4.300 4.376 127,731,888 +0.15(+3.46%)
Oct 07, 2011 4.267 4.358 4.172 4.230 177,584,240 -0.03(-0.68%)
Oct 06, 2011 4.181 4.261 4.167 4.259 167,503,760 +0.20(+4.99%)
Oct 05, 2011 3.907 4.103 3.885 4.057 182,556,176 +0.14(+3.65%)
Oct 04, 2011 3.728 3.922 3.713 3.914 181,879,824 +0.14(+3.69%)
Oct 03, 2011 3.854 3.948 3.771 3.774 167,599,104 -0.04(-1.11%)
Sep 30, 2011 4.007 4.038 3.812 3.817 236,135,344 -0.23(-5.59%)
Sep 29, 2011 4.048 4.159 3.968 4.043 157,790,640 +0.10(+2.54%)
Sep 28, 2011 4.070 4.077 3.929 3.943 140,035,440 -0.07(-1.70%)
Sep 27, 2011 3.972 4.165 3.944 4.011 232,471,904 +0.15(+3.87%)
Sep 26, 2011 3.841 3.922 3.813 3.861 187,755,888 +0.07(+1.75%)
Sep 23, 2011 3.829 3.846 3.655 3.795 405,286,912 -0.08(-2.11%)
Sep 22, 2011 3.919 4.031 3.785 3.876 378,113,664 -0.20(-4.92%)
Sep 21, 2011 3.839 4.267 3.776 4.077 519,791,008 +0.26(+6.72%)
Sep 20, 2011 3.888 3.924 3.815 3.820 152,002,592 -0.07(-1.92%)
Sep 19, 2011 3.927 3.946 3.846 3.895 99,255,776 -0.11(-2.63%)
Sep 16, 2011 3.980 4.011 3.936 4.000 137,748,096 +0.04(+1.12%)
Sep 15, 2011 3.948 3.968 3.864 3.956 93,047,376 +0.06(+1.48%)
Sep 14, 2011 3.858 3.932 3.805 3.898 132,455,608 +0.04(+1.01%)
Sep 13, 2011 3.847 3.873 3.813 3.859 143,201,760 +0.02(+0.53%)
Sep 12, 2011 3.762 3.842 3.762 3.839 166,013,040 -0.01(-0.31%)
Sep 09, 2011 4.004 4.023 3.825 3.851 217,053,920 -0.21(-5.11%)
Sep 08, 2011 4.140 4.194 4.055 4.058 126,351,984 -0.05(-1.12%)
Sep 07, 2011 4.075 4.136 4.029 4.104 120,251,168 +0.09(+2.16%)
Sep 06, 2011 3.958 4.026 3.893 4.017 165,546,288 -0.12(-2.92%)
Sep 02, 2011 4.259 4.264 4.135 4.138 110,217,296 -0.23(-5.18%)
Sep 01, 2011 4.454 4.497 4.363 4.364 96,258,624 -0.06(-1.38%)
Aug 31, 2011 4.466 4.490 4.410 4.426 133,156,584 -0.00(-0.08%)
Aug 30, 2011 4.417 4.453 4.373 4.429 137,707,760 -0.01(-0.27%)
Aug 29, 2011 4.242 4.446 4.233 4.441 135,723,616 +0.22(+5.24%)
Aug 26, 2011 4.186 4.307 4.157 4.220 134,354,320 -0.04(-0.84%)
Aug 25, 2011 4.274 4.293 4.162 4.256 150,301,920 -0.03(-0.71%)
Aug 24, 2011 4.172 4.301 4.123 4.286 170,007,264 +0.11(+2.73%)
Aug 23, 2011 4.171 4.205 4.089 4.172 200,804,688 +0.02(+0.37%)
Aug 22, 2011 4.108 4.290 4.103 4.157 359,522,912 +0.14(+3.60%)
Aug 19, 2011 4.012 4.082 3.868 4.012 759,252,288 -1.00(-20.03%)
Aug 18, 2011 5.077 5.781 4.869 5.017 562,759,104 -0.32(-5.99%)
Aug 17, 2011 5.437 5.475 5.265 5.337 140,724,864 -0.21(-3.74%)
Aug 16, 2011 5.429 5.607 5.424 5.544 106,766,072 +0.03(+0.55%)
Aug 15, 2011 5.500 5.571 5.480 5.514 101,689,128 +0.02(+0.34%)
Aug 12, 2011 5.417 5.502 5.366 5.495 139,519,072 +0.22(+4.09%)
Aug 11, 2011 5.058 5.344 5.058 5.279 158,002,160 +0.20(+3.99%)
Aug 10, 2011 5.254 5.274 5.063 5.077 162,929,504 -0.28(-5.30%)
Aug 09, 2011 5.293 5.364 5.058 5.361 193,928,512 +0.12(+2.34%)
Aug 08, 2011 5.293 5.424 5.225 5.238 198,861,472 -0.31(-5.58%)
Aug 05, 2011 5.582 5.609 5.359 5.548 185,670,752 +0.02(+0.28%)
Aug 04, 2011 5.735 5.736 5.526 5.532 148,225,616 -0.30(-5.08%)
Aug 03, 2011 5.832 5.867 5.733 5.828 124,122,208 -0.01(-0.20%)
Aug 02, 2011 5.923 5.969 5.838 5.840 94,501,936 -0.14(-2.41%)
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.