Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.670 3.710 3.570 3.600 183,970 -0.08(-2.17%)
Jul 30, 2012 3.960 4.000 3.580 3.680 312,751 -0.08(-2.13%)
Jul 27, 2012 3.740 3.830 3.650 3.760 428,830 +0.06(+1.62%)
Jul 26, 2012 3.910 3.950 3.650 3.700 459,131 -0.10(-2.63%)
Jul 25, 2012 4.130 4.130 3.780 3.800 305,305 -0.26(-6.40%)
Jul 24, 2012 4.290 4.310 4.000 4.060 388,535 -0.21(-4.92%)
Jul 23, 2012 3.970 4.370 3.940 4.270 365,220 +0.16(+3.89%)
Jul 20, 2012 4.760 4.906 4.060 4.110 861,143 -0.77(-15.78%)
Jul 19, 2012 4.850 4.980 4.800 4.880 220,105 +0.02(+0.41%)
Jul 18, 2012 4.830 5.010 4.810 4.860 135,662 +0.01(+0.21%)
Jul 17, 2012 5.080 5.080 4.760 4.850 173,534 -0.13(-2.61%)
Jul 16, 2012 4.920 5.030 4.812 4.980 245,672 +0.08(+1.63%)
Jul 13, 2012 4.950 5.130 4.810 4.900 244,551 +0.00(+0.00%)
Jul 12, 2012 4.650 4.940 4.520 4.900 404,460 +0.23(+4.93%)
Jul 11, 2012 4.780 4.780 4.560 4.670 241,261 -0.08(-1.68%)
Jul 10, 2012 5.300 5.300 4.690 4.750 434,743 -0.53(-10.04%)
Jul 09, 2012 5.320 5.380 5.210 5.280 160,651 -0.06(-1.12%)
Jul 06, 2012 5.250 5.360 5.160 5.340 184,040 -0.03(-0.56%)
Jul 05, 2012 5.390 5.480 5.300 5.370 307,492 -0.02(-0.37%)
Jul 03, 2012 5.170 5.490 5.120 5.390 315,206 +0.22(+4.26%)
Jul 02, 2012 4.780 5.180 4.750 5.170 514,583 +0.43(+9.07%)
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%)
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.