Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.472 4.482 4.377 4.425 15,105,083 -0.02(-0.50%)
May 30, 2012 4.399 4.475 4.367 4.447 20,457,786 +0.08(+1.74%)
May 29, 2012 4.323 4.380 4.323 4.371 10,733,697 +0.07(+1.69%)
May 25, 2012 4.285 4.333 4.276 4.298 9,330,528 +0.00(+0.07%)
May 24, 2012 4.238 4.296 4.215 4.295 14,918,038 +0.08(+1.88%)
May 23, 2012 4.190 4.253 4.141 4.215 16,254,219 -0.02(-0.45%)
May 22, 2012 4.231 4.333 4.196 4.234 12,582,903 +0.03(+0.75%)
May 21, 2012 4.095 4.215 4.089 4.203 9,171,972 +0.12(+2.95%)
May 18, 2012 4.130 4.158 4.068 4.082 10,863,476 -0.02(-0.54%)
May 17, 2012 4.193 4.212 4.105 4.105 12,025,766 -0.08(-1.82%)
May 16, 2012 4.307 4.352 4.181 4.181 12,226,309 -0.11(-2.58%)
May 15, 2012 4.323 4.371 4.285 4.291 12,744,957 -0.02(-0.51%)
May 14, 2012 4.279 4.353 4.276 4.314 12,941,361 -0.03(-0.58%)
May 11, 2012 4.345 4.409 4.307 4.339 7,992,759 -0.06(-1.30%)
May 10, 2012 4.440 4.440 4.371 4.396 8,743,026 +0.01(+0.14%)
May 09, 2012 4.295 4.415 4.276 4.390 12,160,151 +0.04(+0.95%)
May 08, 2012 4.367 4.404 4.276 4.348 18,005,136 -0.06(-1.37%)
May 07, 2012 4.380 4.444 4.367 4.409 7,670,062 +0.01(+0.29%)
May 04, 2012 4.482 4.494 4.393 4.396 10,426,067 -0.10(-2.25%)
May 03, 2012 4.577 4.596 4.475 4.497 11,998,015 -0.08(-1.73%)
May 02, 2012 4.653 4.672 4.570 4.577 7,604,795 -0.10(-2.03%)
May 01, 2012 4.703 4.754 4.665 4.672 9,824,694 -0.03(-0.54%)
Apr 30, 2012 4.703 4.706 4.649 4.697 15,134,532 -0.01(-0.20%)
Apr 27, 2012 4.735 4.744 4.675 4.706 7,328,361 +0.00(+0.00%)
Apr 26, 2012 4.697 4.725 4.653 4.706 15,957,521 +0.00(+0.07%)
Apr 25, 2012 4.767 4.779 4.687 4.703 14,722,655 -0.04(-0.80%)
Apr 24, 2012 4.738 4.757 4.706 4.741 13,586,938 +0.02(+0.34%)
Apr 23, 2012 4.735 4.751 4.675 4.725 14,331,651 -0.05(-1.06%)
Apr 20, 2012 4.738 4.792 4.697 4.776 12,255,076 +0.06(+1.17%)
Apr 19, 2012 4.770 4.795 4.637 4.721 13,343,956 -0.01(-0.30%)
Apr 18, 2012 4.735 4.805 4.695 4.735 11,499,811 -0.03(-0.73%)
Apr 17, 2012 4.751 4.801 4.713 4.770 7,868,088 +0.07(+1.52%)
Apr 16, 2012 4.732 4.798 4.687 4.698 11,593,646 -0.00(-0.10%)
Apr 13, 2012 4.805 4.818 4.694 4.703 15,688,551 -0.12(-2.46%)
Apr 12, 2012 4.744 4.824 4.732 4.822 8,776,147 +0.09(+1.98%)
Apr 11, 2012 4.767 4.786 4.710 4.729 21,623,944 +0.03(+0.54%)
Apr 10, 2012 4.757 4.874 4.703 4.703 19,014,762 -0.09(-1.85%)
Apr 09, 2012 4.757 4.824 4.729 4.792 8,493,319 -0.04(-0.85%)
Apr 05, 2012 4.865 4.915 4.827 4.833 14,368,987 -0.06(-1.23%)
Apr 04, 2012 4.969 4.982 4.893 4.893 9,498,414 -0.12(-2.46%)
Apr 03, 2012 4.982 5.028 4.944 5.017 20,896,550 +0.01(+0.19%)
Apr 02, 2012 4.972 5.055 4.944 5.007 13,848,081 +0.02(+0.32%)
Mar 30, 2012 5.058 5.061 4.950 4.991 10,604,265 -0.03(-0.57%)
Mar 29, 2012 4.995 5.036 4.969 5.020 12,599,423 -0.00(-0.06%)
Mar 28, 2012 5.061 5.083 4.900 5.023 25,012,732 -0.05(-1.00%)
Mar 27, 2012 5.159 5.162 5.064 5.074 12,970,343 -0.09(-1.66%)
Mar 26, 2012 5.169 5.238 5.137 5.159 14,455,213 +0.05(+1.05%)
Mar 23, 2012 5.083 5.137 5.074 5.105 5,583,658 +0.03(+0.56%)
Mar 22, 2012 5.099 5.150 5.071 5.077 8,719,181 -0.08(-1.60%)
Mar 21, 2012 5.229 5.251 5.121 5.159 5,962,898 -0.06(-1.09%)
Mar 20, 2012 5.188 5.251 5.137 5.216 7,386,056 -0.01(-0.18%)
Mar 19, 2012 5.143 5.267 5.118 5.226 10,873,475 +0.07(+1.41%)
Mar 16, 2012 5.131 5.178 5.112 5.153 13,258,532 +0.04(+0.74%)
Mar 15, 2012 5.118 5.159 5.077 5.115 20,821,012 +0.02(+0.31%)
Mar 14, 2012 5.349 5.349 5.090 5.099 17,913,984 -0.15(-2.84%)
Mar 13, 2012 5.194 5.280 5.185 5.248 12,025,286 +0.10(+1.84%)
Mar 12, 2012 5.172 5.178 5.134 5.153 6,614,117 -0.03(-0.55%)
Mar 09, 2012 5.134 5.181 5.074 5.181 9,813,362 +0.06(+1.24%)
Mar 08, 2012 5.093 5.131 5.036 5.118 8,873,291 +0.06(+1.19%)
Mar 07, 2012 5.007 5.086 4.966 5.058 12,653,484 +0.10(+2.11%)
Mar 06, 2012 4.988 5.033 4.928 4.953 9,848,400 -0.11(-2.13%)
Mar 05, 2012 5.093 5.099 5.023 5.061 8,045,787 -0.04(-0.81%)
Mar 02, 2012 5.131 5.169 5.086 5.102 9,799,205 -0.04(-0.80%)
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.