Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.240 3.290 3.130 3.160 1,336,692 -0.09(-2.77%)
Oct 26, 2012 3.240 3.250 3.250 3.250 2,503,500 -0.03(-0.91%)
Oct 25, 2012 3.470 3.560 3.280 3.280 2,292,191 -0.15(-4.37%)
Oct 24, 2012 3.310 3.450 3.260 3.430 1,916,560 +0.14(+4.23%)
Oct 23, 2012 3.350 3.370 3.230 3.291 1,571,199 +0.01(+0.33%)
Oct 19, 2012 3.440 3.450 3.120 3.280 4,391,933 -0.17(-4.93%)
Oct 18, 2012 3.580 3.600 3.330 3.450 2,665,437 -0.14(-3.90%)
Oct 17, 2012 3.710 3.730 3.570 3.590 2,478,703 -0.08(-2.18%)
Oct 16, 2012 3.600 3.720 3.565 3.670 4,316,501 +0.13(+3.67%)
Oct 15, 2012 3.490 3.640 3.360 3.540 5,767,140 +0.17(+5.04%)
Oct 12, 2012 3.030 3.480 2.970 3.370 9,437,494 +0.48(+16.61%)
Oct 11, 2012 3.160 3.180 2.870 2.890 6,727,395 -0.18(-5.86%)
Oct 10, 2012 2.990 3.150 2.720 3.070 16,541,070 -0.22(-6.69%)
Oct 09, 2012 4.100 4.110 3.130 3.290 19,409,050 -0.78(-19.16%)
Oct 08, 2012 4.090 4.190 4.030 4.070 3,121,173 +0.07(+1.75%)
Oct 05, 2012 4.200 4.220 3.940 4.000 4,811,679 -0.28(-6.43%)
Oct 04, 2012 4.420 4.440 4.240 4.275 1,967,144 -0.03(-0.81%)
Oct 03, 2012 4.260 4.380 4.240 4.310 1,881,389 +0.07(+1.65%)
Oct 02, 2012 4.530 4.550 4.200 4.240 3,681,295 -0.28(-6.19%)
Oct 01, 2012 4.690 4.740 4.460 4.520 1,418,862 -0.12(-2.59%)
Sep 28, 2012 4.710 4.750 4.620 4.640 1,307,498 -0.11(-2.32%)
Sep 27, 2012 4.670 4.800 4.630 4.750 1,907,952 +0.12(+2.59%)
Sep 26, 2012 4.750 4.780 4.580 4.630 1,892,749 -0.09(-1.91%)
Sep 25, 2012 4.780 4.930 4.710 4.720 3,322,209 -0.02(-0.42%)
Sep 24, 2012 5.000 5.040 4.700 4.740 2,797,740 -0.30(-5.95%)
Sep 21, 2012 5.130 5.160 5.020 5.040 1,554,932 -0.01(-0.20%)
Sep 20, 2012 5.080 5.130 5.010 5.050 1,005,619 -0.05(-0.98%)
Sep 19, 2012 5.200 5.250 5.070 5.100 1,208,624 -0.09(-1.73%)
Sep 18, 2012 5.400 5.400 5.150 5.190 2,171,622 -0.16(-2.99%)
Sep 17, 2012 4.970 5.350 4.940 5.350 2,957,648 +0.38(+7.65%)
Sep 14, 2012 4.870 5.030 4.870 4.970 2,231,484 +0.18(+3.78%)
Sep 13, 2012 4.930 4.970 4.740 4.789 2,815,327 -0.12(-2.46%)
Sep 12, 2012 4.990 5.039 4.890 4.910 2,552,199 +0.06(+1.24%)
Sep 11, 2012 4.950 4.989 4.830 4.850 1,347,317 -0.01(-0.10%)
Sep 10, 2012 4.950 5.020 4.850 4.855 1,266,835 +0.01(+0.10%)
Sep 07, 2012 4.930 4.990 4.830 4.850 1,312,007 -0.06(-1.22%)
Sep 06, 2012 4.860 4.980 4.840 4.910 1,471,849 +0.10(+2.08%)
Sep 05, 2012 4.880 4.950 4.740 4.810 1,376,017 -0.07(-1.43%)
Sep 04, 2012 5.050 5.070 4.820 4.880 1,367,058 -0.17(-3.37%)
Aug 31, 2012 4.800 5.050 4.720 5.050 1,618,253 +0.29(+6.09%)
Aug 30, 2012 4.720 4.880 4.700 4.760 986,808 +0.02(+0.42%)
Aug 29, 2012 4.920 4.980 4.700 4.740 1,557,462 -0.31(-6.14%)
Aug 27, 2012 5.230 5.230 5.010 5.050 1,664,990 -0.16(-3.07%)
Aug 24, 2012 5.280 5.320 5.190 5.210 1,042,546 -0.09(-1.70%)
Aug 23, 2012 5.200 5.350 5.150 5.300 1,768,212 +0.11(+2.12%)
Aug 22, 2012 5.080 5.230 5.080 5.190 1,217,394 +0.07(+1.37%)
Aug 21, 2012 5.030 5.220 5.030 5.120 1,805,526 +0.10(+1.99%)
Aug 20, 2012 5.340 5.390 5.010 5.020 1,956,296 -0.34(-6.34%)
Aug 17, 2012 5.400 5.500 5.310 5.360 1,398,002 -0.07(-1.29%)
Aug 16, 2012 5.290 5.460 5.150 5.430 2,502,118 +0.15(+2.84%)
Aug 15, 2012 5.060 5.300 5.060 5.280 1,950,222 +0.22(+4.35%)
Aug 14, 2012 5.150 5.170 4.970 5.060 1,772,302 -0.08(-1.56%)
Aug 13, 2012 5.060 5.200 4.900 5.140 2,210,615 +0.07(+1.38%)
Aug 10, 2012 4.750 5.090 4.700 5.070 3,709,429 +0.38(+8.10%)
Aug 09, 2012 4.590 4.790 4.590 4.690 1,765,093 +0.10(+2.18%)
Aug 08, 2012 4.760 4.820 4.560 4.590 1,704,065 -0.25(-5.17%)
Aug 07, 2012 4.680 4.860 4.680 4.840 1,433,605 +0.13(+2.76%)
Aug 06, 2012 4.560 4.740 4.550 4.710 1,461,412 +0.18(+3.97%)
Aug 03, 2012 4.260 4.700 4.190 4.530 3,135,844 -0.13(-2.79%)
Aug 02, 2012 4.540 4.780 4.510 4.660 2,181,547 +0.08(+1.75%)
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.