Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 4.740 4.863 4.740 4.828 209,313,056 +0.18(+3.90%)
Nov 29, 2011 4.666 4.751 4.597 4.647 157,475,872 +0.06(+1.39%)
Nov 28, 2011 4.490 4.599 4.426 4.583 114,949,800 +0.20(+4.49%)
Nov 25, 2011 4.422 4.467 4.383 4.386 52,207,356 -0.07(-1.51%)
Nov 23, 2011 4.542 4.609 4.429 4.454 141,798,256 -0.15(-3.26%)
Nov 22, 2011 4.537 4.625 4.362 4.604 288,762,112 -0.04(-0.78%)
Nov 21, 2011 4.671 4.732 4.540 4.640 199,345,824 -0.20(-4.04%)
Nov 18, 2011 4.799 4.906 4.775 4.835 169,491,664 +0.12(+2.57%)
Nov 17, 2011 4.809 4.815 4.633 4.714 106,079,448 -0.11(-2.29%)
Nov 16, 2011 4.853 4.939 4.775 4.825 116,791,040 -0.05(-1.10%)
Nov 15, 2011 4.697 4.910 4.682 4.879 116,285,272 +0.16(+3.37%)
Nov 14, 2011 4.761 4.785 4.682 4.720 65,779,788 -0.04(-0.94%)
Nov 11, 2011 4.704 4.801 4.690 4.765 76,200,488 +0.14(+3.06%)
Nov 10, 2011 4.585 4.651 4.545 4.623 87,092,440 +0.07(+1.63%)
Nov 09, 2011 4.694 4.701 4.535 4.549 107,970,120 -0.26(-5.42%)
Nov 08, 2011 4.856 4.856 4.733 4.809 100,798,728 -0.01(-0.14%)
Nov 07, 2011 4.673 4.820 4.635 4.816 103,556,248 +0.16(+3.37%)
Nov 04, 2011 4.613 4.661 4.550 4.659 73,140,136 +0.02(+0.48%)
Nov 03, 2011 4.526 4.661 4.464 4.637 93,211,288 +0.16(+3.59%)
Nov 02, 2011 4.479 4.554 4.455 4.476 94,625,488 +0.05(+1.05%)
Nov 01, 2011 4.474 4.504 4.379 4.429 111,314,944 -0.17(-3.65%)
Oct 31, 2011 4.733 4.761 4.597 4.597 96,129,328 -0.23(-4.76%)
Oct 28, 2011 4.789 4.935 4.761 4.827 159,050,928 +0.16(+3.52%)
Oct 27, 2011 4.574 4.740 4.566 4.663 151,563,824 +0.21(+4.82%)
Oct 26, 2011 4.340 4.471 4.291 4.448 117,706,888 +0.12(+2.79%)
Oct 25, 2011 4.478 4.481 4.319 4.327 87,398,776 -0.17(-3.73%)
Oct 24, 2011 4.422 4.519 4.400 4.495 73,127,688 +0.11(+2.52%)
Oct 21, 2011 4.327 4.419 4.315 4.384 86,675,024 +0.11(+2.59%)
Oct 20, 2011 4.300 4.322 4.189 4.274 108,249,432 -0.04(-0.96%)
Oct 19, 2011 4.381 4.405 4.291 4.315 79,746,664 -0.11(-2.46%)
Oct 18, 2011 4.272 4.459 4.241 4.424 119,149,944 +0.13(+3.02%)
Oct 17, 2011 4.464 4.481 4.267 4.295 96,848,168 -0.22(-4.79%)
Oct 14, 2011 4.495 4.550 4.476 4.511 69,346,784 +0.08(+1.87%)
Oct 13, 2011 4.478 4.483 4.343 4.428 89,679,576 -0.04(-0.93%)
Oct 12, 2011 4.512 4.542 4.435 4.469 119,532,896 -0.01(-0.19%)
Oct 11, 2011 4.421 4.497 4.402 4.478 102,156,760 +0.03(+0.70%)
Oct 10, 2011 4.376 4.489 4.369 4.447 125,708,544 +0.15(+3.46%)
Oct 07, 2011 4.336 4.428 4.239 4.298 174,771,200 -0.03(-0.68%)
Oct 06, 2011 4.248 4.329 4.234 4.327 164,850,400 +0.21(+4.99%)
Oct 05, 2011 3.970 4.169 3.947 4.122 179,664,384 +0.15(+3.65%)
Oct 04, 2011 3.788 3.985 3.773 3.977 178,998,752 +0.14(+3.69%)
Oct 03, 2011 3.916 4.011 3.832 3.835 164,944,240 -0.04(-1.11%)
Sep 30, 2011 4.072 4.103 3.873 3.878 232,394,832 -0.23(-5.59%)
Sep 29, 2011 4.113 4.226 4.032 4.108 155,291,136 +0.10(+2.54%)
Sep 28, 2011 4.136 4.143 3.992 4.006 137,817,184 -0.07(-1.70%)
Sep 27, 2011 4.036 4.232 4.008 4.075 228,789,408 +0.15(+3.87%)
Sep 26, 2011 3.902 3.985 3.875 3.923 184,781,728 +0.07(+1.75%)
Sep 23, 2011 3.890 3.908 3.714 3.856 398,866,944 -0.08(-2.11%)
Sep 22, 2011 3.982 4.096 3.845 3.939 372,124,128 -0.20(-4.92%)
Sep 21, 2011 3.901 4.336 3.837 4.143 511,557,216 +0.26(+6.72%)
Sep 20, 2011 3.951 3.987 3.877 3.882 149,594,784 -0.08(-1.92%)
Sep 19, 2011 3.991 4.010 3.908 3.958 97,683,504 -0.11(-2.64%)
Sep 16, 2011 4.044 4.075 3.999 4.065 135,566,096 +0.04(+1.12%)
Sep 15, 2011 4.011 4.032 3.927 4.020 91,573,448 +0.06(+1.48%)
Sep 14, 2011 3.920 3.996 3.866 3.961 130,357,432 +0.04(+1.01%)
Sep 13, 2011 3.909 3.935 3.875 3.921 140,933,360 +0.02(+0.53%)
Sep 12, 2011 3.823 3.904 3.823 3.901 163,383,296 -0.01(-0.31%)
Sep 09, 2011 4.068 4.087 3.887 3.913 213,615,648 -0.21(-5.11%)
Sep 08, 2011 4.207 4.262 4.120 4.124 124,350,496 -0.05(-1.12%)
Sep 07, 2011 4.141 4.202 4.094 4.170 118,346,320 +0.09(+2.16%)
Sep 06, 2011 4.022 4.091 3.956 4.082 162,923,936 -0.12(-2.92%)
Sep 02, 2011 4.327 4.333 4.201 4.205 108,471,392 -0.23(-5.18%)
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.