Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.820 4.950 4.670 4.740 795,925 +0.08(+1.72%)
Jun 28, 2012 4.460 4.670 4.340 4.660 470,953 +0.15(+3.33%)
Jun 27, 2012 4.300 4.540 4.270 4.510 464,827 +0.25(+5.87%)
Jun 26, 2012 4.190 4.320 4.011 4.260 194,022 +0.09(+2.16%)
Jun 25, 2012 3.860 4.210 3.850 4.170 267,459 +0.22(+5.57%)
Jun 22, 2012 3.950 4.000 3.840 3.950 1,646,642 +0.05(+1.28%)
Jun 21, 2012 4.280 4.290 3.880 3.900 314,428 -0.40(-9.30%)
Jun 20, 2012 4.410 4.440 4.190 4.300 248,970 -0.10(-2.27%)
Jun 19, 2012 4.380 4.500 4.348 4.400 515,198 +0.05(+1.15%)
Jun 18, 2012 4.120 4.400 4.110 4.350 269,425 +0.19(+4.57%)
Jun 15, 2012 4.030 4.160 4.030 4.160 267,884 +0.11(+2.72%)
Jun 14, 2012 3.960 4.120 3.960 4.050 160,611 +0.05(+1.25%)
Jun 13, 2012 4.060 4.160 3.940 4.000 167,918 -0.08(-1.96%)
Jun 12, 2012 4.070 4.108 3.950 4.080 286,597 +0.06(+1.49%)
Jun 11, 2012 4.140 4.190 3.950 4.020 316,932 -0.02(-0.50%)
Jun 08, 2012 3.800 4.050 3.770 4.040 298,957 +0.22(+5.76%)
Jun 07, 2012 3.730 3.830 3.620 3.820 454,888 +0.28(+7.91%)
Jun 06, 2012 3.500 3.590 3.490 3.540 416,839 +0.09(+2.61%)
Jun 05, 2012 3.520 3.550 3.380 3.450 225,749 -0.06(-1.71%)
Jun 04, 2012 3.630 3.800 3.480 3.510 427,491 -0.08(-2.23%)
Jun 01, 2012 3.790 3.800 3.570 3.590 275,896 -0.37(-9.34%)
May 31, 2012 4.050 4.050 3.820 3.960 222,282 -0.08(-1.98%)
May 30, 2012 4.010 4.050 3.860 4.040 220,830 +0.04(+1.00%)
May 29, 2012 4.030 4.090 3.920 4.000 181,065 +0.03(+0.76%)
May 25, 2012 4.020 4.049 3.820 3.970 256,823 -0.06(-1.49%)
May 24, 2012 3.980 4.100 3.920 4.030 252,284 +0.12(+3.07%)
May 23, 2012 3.740 3.930 3.720 3.910 246,251 +0.15(+3.99%)
May 22, 2012 3.670 3.790 3.670 3.760 456,389 +0.11(+3.01%)
May 21, 2012 3.620 3.760 3.610 3.650 398,757 +0.10(+2.82%)
May 18, 2012 3.820 3.820 3.550 3.550 330,120 -0.28(-7.31%)
May 17, 2012 4.140 4.170 3.800 3.830 296,687 -0.29(-7.04%)
May 16, 2012 4.320 4.370 4.080 4.120 602,028 -0.22(-5.07%)
May 15, 2012 4.290 4.360 4.250 4.340 608,308 +0.05(+1.17%)
May 14, 2012 4.200 4.300 4.090 4.290 220,495 +0.00(+0.00%)
May 11, 2012 4.300 4.420 4.250 4.290 233,330 -0.06(-1.38%)
May 10, 2012 4.070 4.480 4.060 4.350 571,705 +0.37(+9.30%)
May 09, 2012 3.950 4.010 3.900 3.980 199,983 -0.04(-1.00%)
May 08, 2012 3.850 4.030 3.750 4.020 149,103 +0.12(+3.08%)
May 07, 2012 3.780 3.940 3.780 3.900 267,817 +0.09(+2.36%)
May 04, 2012 4.110 4.120 3.810 3.810 271,026 -0.34(-8.19%)
May 03, 2012 4.200 4.390 4.120 4.150 391,337 -0.05(-1.19%)
May 02, 2012 4.060 4.230 4.040 4.200 226,297 +0.09(+2.19%)
May 01, 2012 4.160 4.280 4.110 4.110 250,427 -0.06(-1.44%)
Apr 30, 2012 4.210 4.210 4.080 4.170 247,493 -0.05(-1.18%)
Apr 27, 2012 3.970 4.250 3.959 4.220 461,389 +0.30(+7.65%)
Apr 26, 2012 3.520 3.940 3.520 3.920 347,989 +0.40(+11.36%)
Apr 25, 2012 3.530 3.660 3.490 3.520 288,310 +0.04(+1.15%)
Apr 24, 2012 3.510 3.570 3.430 3.480 301,121 -0.02(-0.43%)
Apr 23, 2012 3.650 3.650 3.420 3.495 293,183 -0.17(-4.51%)
Apr 20, 2012 4.310 4.350 3.650 3.660 807,844 -0.41(-10.07%)
Apr 19, 2012 3.920 4.080 3.850 4.070 433,083 +0.14(+3.56%)
Apr 18, 2012 3.930 4.000 3.810 3.930 257,677 -0.03(-0.76%)
Apr 17, 2012 3.780 3.970 3.760 3.960 214,755 +0.25(+6.74%)
Apr 16, 2012 3.740 3.770 3.640 3.710 127,606 -0.01(-0.27%)
Apr 13, 2012 3.750 3.770 3.630 3.720 172,616 -0.04(-1.06%)
Apr 12, 2012 3.670 3.800 3.670 3.760 174,215 +0.11(+3.01%)
Apr 11, 2012 3.520 3.840 3.520 3.650 192,730 +0.14(+3.99%)
Apr 10, 2012 3.790 3.830 3.500 3.510 354,324 -0.29(-7.63%)
Apr 09, 2012 3.800 3.870 3.722 3.800 257,300 -0.10(-2.56%)
Apr 05, 2012 3.850 3.960 3.820 3.900 226,260 +0.00(+0.00%)
Apr 04, 2012 3.920 3.990 3.890 3.900 272,990 -0.12(-2.99%)
Apr 03, 2012 4.210 4.250 4.000 4.020 328,220 -0.23(-5.41%)
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.