Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.520 5.570 5.500 5.550 23,834,467 +0.06(+1.09%)
Oct 26, 2012 5.490 5.490 5.490 0 -0.03(-0.54%)
Oct 25, 2012 5.695 5.720 5.490 5.520 106,773,685 -0.10(-1.78%)
Oct 24, 2012 5.660 5.690 5.600 5.620 56,776,899 -0.03(-0.53%)
Oct 23, 2012 5.660 5.690 5.620 5.650 36,416,611 +0.00(+0.00%)
Oct 19, 2012 5.770 5.770 5.650 5.650 80,800,662 -0.13(-2.25%)
Oct 18, 2012 5.740 5.820 5.730 5.780 139,029,701 +0.05(+0.87%)
Oct 17, 2012 5.700 5.800 5.670 5.730 94,849,720 +0.04(+0.70%)
Oct 16, 2012 5.760 5.850 5.670 5.690 182,123,564 +0.00(+0.00%)
Oct 15, 2012 5.810 5.870 5.600 5.690 348,140,787 -0.04(-0.70%)
Oct 12, 2012 5.580 5.850 5.570 5.730 133,525,006 -0.03(-0.52%)
Oct 11, 2012 5.890 6.040 5.500 5.760 516,257,540 +0.72(+14.29%)
Oct 10, 2012 5.075 5.130 4.900 5.040 52,620,889 +0.09(+1.82%)
Oct 09, 2012 5.120 5.130 4.950 4.950 41,238,791 -0.14(-2.75%)
Oct 08, 2012 5.130 5.190 5.080 5.090 38,415,950 -0.11(-2.12%)
Oct 06, 2012 5.140 5.320 5.120 5.200 72,171,997 +0.00(+0.00%)
Oct 05, 2012 5.140 5.320 5.120 5.200 72,160,802 +0.11(+2.16%)
Oct 04, 2012 5.020 5.210 4.920 5.090 117,764,828 -0.11(-2.12%)
Oct 03, 2012 4.905 5.270 4.790 5.200 116,683,564 +0.30(+6.12%)
Oct 02, 2012 5.210 5.210 4.810 4.900 183,613,879 -0.28(-5.41%)
Oct 01, 2012 5.450 5.480 5.150 5.180 65,953,305 -0.34(-6.16%)
Sep 28, 2012 5.560 5.680 5.480 5.520 56,880,925 -0.08(-1.43%)
Sep 27, 2012 5.550 5.630 5.490 5.600 41,600,637 +0.14(+2.56%)
Sep 26, 2012 5.480 5.520 5.380 5.460 45,258,665 -0.07(-1.27%)
Sep 25, 2012 5.750 5.760 5.520 5.530 58,734,215 -0.17(-2.98%)
Sep 24, 2012 5.590 5.750 5.500 5.700 48,403,368 +0.05(+0.88%)
Sep 21, 2012 5.480 5.700 5.450 5.650 89,443,755 +0.21(+3.86%)
Sep 20, 2012 5.560 5.570 5.330 5.440 71,856,055 -0.12(-2.16%)
Sep 19, 2012 5.220 5.710 5.140 5.560 111,634,087 +0.37(+7.13%)
Sep 18, 2012 5.210 5.295 5.150 5.190 37,695,171 -0.08(-1.52%)
Sep 17, 2012 5.270 5.320 5.180 5.270 34,857,125 +0.01(+0.19%)
Sep 14, 2012 5.260 5.350 5.180 5.260 55,590,269 +0.06(+1.15%)
Sep 13, 2012 5.100 5.230 5.080 5.200 50,160,700 +0.10(+1.96%)
Sep 12, 2012 5.040 5.120 4.970 5.100 51,865,045 +0.10(+2.00%)
Sep 11, 2012 5.210 5.280 4.960 5.000 87,917,414 -0.15(-2.91%)
Sep 10, 2012 5.130 5.300 5.110 5.150 78,893,911 +0.12(+2.39%)
Sep 07, 2012 4.920 5.090 4.900 5.030 62,176,206 +0.07(+1.41%)
Sep 06, 2012 5.040 5.070 4.900 4.960 64,117,382 +0.01(+0.20%)
Sep 05, 2012 4.840 5.000 4.830 4.950 80,734,050 +0.15(+3.13%)
Sep 04, 2012 4.850 4.880 4.800 4.800 29,074,307 -0.05(-1.03%)
Aug 31, 2012 4.880 4.910 4.810 4.850 26,828,352 +0.02(+0.41%)
Aug 30, 2012 4.830 4.930 4.770 4.830 38,981,899 -0.03(-0.62%)
Aug 29, 2012 4.850 4.900 4.810 4.860 20,648,651 +0.04(+0.83%)
Aug 27, 2012 4.955 4.955 4.790 4.820 38,521,708 -0.07(-1.43%)
Aug 24, 2012 4.720 4.930 4.710 4.890 43,888,448 +0.11(+2.30%)
Aug 23, 2012 4.900 4.945 4.720 4.780 59,603,808 -0.10(-2.05%)
Aug 22, 2012 5.090 5.125 4.880 4.880 81,211,373 -0.20(-3.94%)
Aug 21, 2012 5.120 5.240 5.040 5.080 53,889,899 -0.03(-0.59%)
Aug 20, 2012 5.160 5.190 4.955 5.110 57,436,708 -0.08(-1.54%)
Aug 17, 2012 5.120 5.250 5.120 5.190 43,931,764 +0.04(+0.78%)
Aug 16, 2012 5.350 5.380 5.050 5.150 107,758,760 -0.24(-4.45%)
Aug 15, 2012 4.960 5.490 4.850 5.390 138,043,887 +0.40(+8.02%)
Aug 14, 2012 5.080 5.100 4.950 4.990 62,788,966 -0.06(-1.19%)
Aug 13, 2012 5.040 5.090 4.940 5.050 77,765,238 +0.13(+2.64%)
Aug 11, 2012 4.810 4.950 4.710 4.920 71,051,177 +0.00(+0.00%)
Aug 10, 2012 4.810 4.950 4.710 4.920 71,051,177 +0.12(+2.50%)
Aug 09, 2012 4.640 4.960 4.620 4.800 153,642,694 +0.19(+4.12%)
Aug 08, 2012 4.280 4.630 4.260 4.610 72,788,581 +0.30(+6.96%)
Aug 07, 2012 4.370 4.370 4.270 4.310 21,670,270 -0.03(-0.69%)
Aug 06, 2012 4.360 4.370 4.270 4.340 32,293,729 +0.07(+1.64%)
Aug 03, 2012 4.340 4.390 4.250 4.270 37,619,794 -0.02(-0.47%)
Aug 02, 2012 4.285 4.340 4.000 4.290 63,543,442 -0.03(-0.69%)
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.