Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 3.941 3.953 3.859 3.918 126,785,168 -0.01(-0.26%)
May 30, 2012 3.897 3.939 3.878 3.928 120,888,680 -0.01(-0.26%)
May 29, 2012 3.866 3.951 3.866 3.939 131,851,960 +0.08(+2.10%)
May 25, 2012 3.709 3.863 3.697 3.858 136,674,032 +0.10(+2.57%)
May 24, 2012 3.908 3.915 3.683 3.761 341,478,624 +0.12(+3.27%)
May 23, 2012 3.654 3.662 3.554 3.642 310,417,920 -0.12(-3.21%)
May 22, 2012 3.782 3.785 3.721 3.763 91,399,280 -0.02(-0.50%)
May 21, 2012 3.700 3.795 3.697 3.782 92,767,112 +0.07(+2.00%)
May 18, 2012 3.820 3.832 3.676 3.707 147,964,176 -0.10(-2.72%)
May 17, 2012 3.806 3.847 3.769 3.811 96,857,976 +0.01(+0.14%)
May 16, 2012 3.880 3.930 3.802 3.806 94,117,952 -0.06(-1.65%)
May 15, 2012 3.968 3.982 3.864 3.870 93,005,120 -0.10(-2.46%)
May 14, 2012 3.973 4.004 3.939 3.967 97,374,232 -0.03(-0.80%)
May 11, 2012 4.032 4.061 3.996 3.999 94,367,296 -0.06(-1.53%)
May 10, 2012 4.023 4.079 3.990 4.061 93,241,456 +0.03(+0.77%)
May 09, 2012 3.991 4.065 3.959 4.030 81,234,624 +0.00(+0.04%)
May 08, 2012 4.084 4.093 3.973 4.029 142,430,432 -0.10(-2.30%)
May 07, 2012 4.179 4.186 4.110 4.124 76,370,880 -0.07(-1.65%)
May 04, 2012 4.212 4.248 4.181 4.193 81,223,776 -0.04(-0.86%)
May 03, 2012 4.362 4.376 4.224 4.229 85,440,688 -0.13(-3.05%)
May 02, 2012 4.329 4.364 4.296 4.362 78,779,456 +0.01(+0.32%)
May 01, 2012 4.272 4.388 4.272 4.348 90,178,320 +0.07(+1.66%)
Apr 30, 2012 4.260 4.284 4.238 4.277 53,539,992 +0.00(+0.04%)
Apr 27, 2012 4.302 4.317 4.260 4.276 51,293,472 -0.02(-0.48%)
Apr 26, 2012 4.276 4.314 4.265 4.296 57,081,476 +0.01(+0.16%)
Apr 25, 2012 4.253 4.293 4.215 4.289 103,433,336 +0.07(+1.60%)
Apr 24, 2012 4.196 4.236 4.184 4.222 69,259,688 +0.03(+0.70%)
Apr 23, 2012 4.191 4.227 4.156 4.193 97,225,400 -0.04(-0.98%)
Apr 20, 2012 4.279 4.308 4.224 4.234 113,722,088 -0.03(-0.81%)
Apr 19, 2012 4.295 4.345 4.229 4.269 104,639,864 -0.04(-0.88%)
Apr 18, 2012 4.243 4.333 4.236 4.307 104,788,632 +0.04(+0.85%)
Apr 17, 2012 4.215 4.331 4.207 4.270 92,141,616 +0.07(+1.69%)
Apr 16, 2012 4.281 4.288 4.175 4.200 87,606,104 -0.04(-1.06%)
Apr 13, 2012 4.307 4.327 4.203 4.245 141,724,224 -0.09(-2.11%)
Apr 12, 2012 4.144 4.343 4.139 4.336 251,261,696 +0.29(+7.22%)
Apr 11, 2012 4.061 4.074 4.015 4.044 96,148,408 +0.02(+0.60%)
Apr 10, 2012 4.003 4.079 3.991 4.020 149,609,616 +0.02(+0.56%)
Apr 09, 2012 3.954 4.028 3.947 3.998 88,355,352 +0.01(+0.13%)
Apr 05, 2012 3.999 4.037 3.987 3.992 85,284,048 -0.03(-0.69%)
Apr 04, 2012 4.011 4.039 3.999 4.020 88,917,512 -0.03(-0.77%)
Apr 03, 2012 4.117 4.156 4.034 4.051 91,780,688 -0.07(-1.80%)
Apr 02, 2012 4.125 4.144 4.093 4.125 80,568,096 +0.01(+0.21%)
Mar 30, 2012 4.082 4.132 4.068 4.117 97,850,360 +0.06(+1.36%)
Mar 29, 2012 4.044 4.079 4.037 4.061 100,404,968 -0.01(-0.30%)
Mar 28, 2012 4.094 4.113 4.051 4.074 118,675,208 -0.01(-0.17%)
Mar 27, 2012 4.139 4.141 4.080 4.080 106,298,856 -0.05(-1.13%)
Mar 26, 2012 4.122 4.134 4.068 4.127 137,579,008 +0.04(+1.10%)
Mar 23, 2012 3.989 4.084 3.959 4.082 119,776,712 +0.10(+2.61%)
Mar 22, 2012 4.001 4.022 3.958 3.978 198,487,536 -0.07(-1.83%)
Mar 21, 2012 4.163 4.170 4.036 4.053 263,417,744 -0.09(-2.17%)
Mar 20, 2012 4.208 4.210 4.141 4.143 139,745,232 -0.06(-1.48%)
Mar 19, 2012 4.238 4.250 4.200 4.205 68,093,904 -0.03(-0.61%)
Mar 16, 2012 4.191 4.241 4.182 4.231 120,540,392 +0.02(+0.37%)
Mar 15, 2012 4.167 4.248 4.160 4.215 118,320,368 +0.01(+0.25%)
Mar 14, 2012 4.193 4.239 4.177 4.205 125,416,784 -0.04(-0.94%)
Mar 13, 2012 4.158 4.257 4.131 4.245 135,269,408 +0.09(+2.20%)
Mar 12, 2012 4.141 4.196 4.137 4.153 96,110,040 -0.02(-0.58%)
Mar 09, 2012 4.248 4.262 4.153 4.177 135,612,928 -0.08(-1.87%)
Mar 08, 2012 4.222 4.274 4.204 4.257 80,945,376 +0.05(+1.15%)
Mar 07, 2012 4.186 4.236 4.179 4.208 95,122,960 +0.03(+0.79%)
Mar 06, 2012 4.246 4.283 4.150 4.175 186,118,144 -0.15(-3.36%)
Mar 05, 2012 4.350 4.359 4.270 4.321 143,065,008 -0.05(-1.22%)
Mar 02, 2012 4.362 4.417 4.348 4.374 130,903,000 +0.01(+0.28%)
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.