Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 3.910 3.922 3.830 3.888 127,763,520 -0.01(-0.26%)
May 30, 2012 3.867 3.909 3.849 3.898 121,821,536 -0.01(-0.26%)
May 29, 2012 3.837 3.921 3.837 3.909 132,869,416 +0.08(+2.10%)
May 25, 2012 3.681 3.833 3.669 3.828 137,728,704 +0.10(+2.57%)
May 24, 2012 3.878 3.885 3.655 3.732 344,113,696 +0.12(+3.27%)
May 23, 2012 3.626 3.634 3.526 3.614 312,813,312 -0.12(-3.21%)
May 22, 2012 3.753 3.756 3.693 3.734 92,104,576 -0.02(-0.50%)
May 21, 2012 3.672 3.766 3.669 3.753 93,482,960 +0.07(+2.00%)
May 18, 2012 3.790 3.802 3.648 3.679 149,105,968 -0.10(-2.72%)
May 17, 2012 3.777 3.818 3.741 3.782 97,605,392 +0.01(+0.14%)
May 16, 2012 3.850 3.900 3.773 3.777 94,844,224 -0.06(-1.65%)
May 15, 2012 3.938 3.951 3.835 3.840 93,722,808 -0.10(-2.46%)
May 14, 2012 3.943 3.974 3.909 3.937 98,125,640 -0.03(-0.80%)
May 11, 2012 4.001 4.029 3.965 3.969 95,095,496 -0.06(-1.53%)
May 10, 2012 3.993 4.047 3.959 4.030 93,960,968 +0.03(+0.77%)
May 09, 2012 3.960 4.034 3.929 3.999 81,861,480 +0.00(+0.04%)
May 08, 2012 4.053 4.061 3.943 3.998 143,529,520 -0.09(-2.30%)
May 07, 2012 4.147 4.154 4.078 4.092 76,960,208 -0.07(-1.65%)
May 04, 2012 4.179 4.215 4.149 4.161 81,850,552 -0.04(-0.86%)
May 03, 2012 4.329 4.342 4.191 4.197 86,100,000 -0.13(-3.05%)
May 02, 2012 4.296 4.330 4.263 4.329 79,387,376 +0.01(+0.32%)
May 01, 2012 4.239 4.354 4.239 4.315 90,874,192 +0.07(+1.66%)
Apr 30, 2012 4.227 4.251 4.205 4.245 53,953,140 +0.00(+0.04%)
Apr 27, 2012 4.269 4.284 4.227 4.243 51,689,288 -0.02(-0.48%)
Apr 26, 2012 4.243 4.281 4.233 4.263 57,521,952 +0.01(+0.16%)
Apr 25, 2012 4.221 4.260 4.183 4.257 104,231,488 +0.07(+1.60%)
Apr 24, 2012 4.164 4.203 4.152 4.190 69,794,136 +0.03(+0.70%)
Apr 23, 2012 4.159 4.195 4.125 4.161 97,975,648 -0.04(-0.98%)
Apr 20, 2012 4.246 4.275 4.191 4.202 114,599,640 -0.03(-0.81%)
Apr 19, 2012 4.262 4.311 4.197 4.236 105,447,336 -0.04(-0.88%)
Apr 18, 2012 4.210 4.299 4.203 4.274 105,597,248 +0.04(+0.85%)
Apr 17, 2012 4.183 4.298 4.175 4.238 92,852,640 +0.07(+1.69%)
Apr 16, 2012 4.248 4.255 4.143 4.167 88,282,128 -0.04(-1.06%)
Apr 13, 2012 4.274 4.294 4.171 4.212 142,817,856 -0.09(-2.11%)
Apr 12, 2012 4.113 4.310 4.107 4.303 253,200,592 +0.29(+7.22%)
Apr 11, 2012 4.030 4.042 3.984 4.013 96,890,352 +0.02(+0.60%)
Apr 10, 2012 3.972 4.047 3.960 3.989 150,764,096 +0.02(+0.56%)
Apr 09, 2012 3.924 3.998 3.917 3.967 89,037,160 +0.01(+0.13%)
Apr 05, 2012 3.969 4.006 3.957 3.962 85,942,152 -0.03(-0.69%)
Apr 04, 2012 3.981 4.008 3.969 3.989 89,603,656 -0.03(-0.77%)
Apr 03, 2012 4.085 4.125 4.003 4.020 92,488,928 -0.07(-1.80%)
Apr 02, 2012 4.094 4.113 4.061 4.094 81,189,808 +0.01(+0.21%)
Mar 30, 2012 4.051 4.101 4.037 4.085 98,605,432 +0.05(+1.36%)
Mar 29, 2012 4.013 4.047 4.006 4.030 101,179,752 -0.01(-0.30%)
Mar 28, 2012 4.063 4.082 4.020 4.042 119,590,984 -0.01(-0.17%)
Mar 27, 2012 4.107 4.109 4.049 4.049 107,119,128 -0.05(-1.13%)
Mar 26, 2012 4.090 4.102 4.037 4.095 138,640,656 +0.04(+1.10%)
Mar 23, 2012 3.958 4.053 3.929 4.051 120,700,984 +0.10(+2.61%)
Mar 22, 2012 3.970 3.991 3.927 3.948 200,019,200 -0.07(-1.83%)
Mar 21, 2012 4.131 4.138 4.005 4.022 265,450,448 -0.09(-2.17%)
Mar 20, 2012 4.176 4.178 4.109 4.111 140,823,600 -0.06(-1.48%)
Mar 19, 2012 4.205 4.217 4.167 4.173 68,619,360 -0.03(-0.61%)
Mar 16, 2012 4.159 4.209 4.150 4.198 121,470,560 +0.02(+0.37%)
Mar 15, 2012 4.135 4.215 4.128 4.183 119,233,400 +0.01(+0.25%)
Mar 14, 2012 4.161 4.207 4.145 4.173 126,384,584 -0.04(-0.94%)
Mar 13, 2012 4.126 4.224 4.099 4.212 136,313,232 +0.09(+2.20%)
Mar 12, 2012 4.109 4.164 4.106 4.121 96,851,688 -0.02(-0.58%)
Mar 09, 2012 4.215 4.229 4.121 4.145 136,659,408 -0.08(-1.87%)
Mar 08, 2012 4.190 4.241 4.172 4.224 81,570,000 +0.05(+1.15%)
Mar 07, 2012 4.154 4.203 4.147 4.176 95,856,992 +0.03(+0.79%)
Mar 06, 2012 4.214 4.250 4.118 4.143 187,554,352 -0.14(-3.36%)
Mar 05, 2012 4.317 4.325 4.238 4.287 144,168,992 -0.05(-1.22%)
Mar 02, 2012 4.329 4.383 4.315 4.341 131,913,128 +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.