Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 3.885 3.926 3.851 3.919 46,089,976 +0.06(+1.58%)
Jul 28, 2011 3.858 3.926 3.838 3.858 65,497,528 -0.01(-0.35%)
Jul 27, 2011 3.909 3.949 3.865 3.871 49,728,812 -0.11(-2.72%)
Jul 26, 2011 3.919 4.000 3.905 3.980 43,171,556 +0.11(+2.97%)
Jul 25, 2011 3.892 3.905 3.851 3.865 44,284,244 -0.09(-2.39%)
Jul 22, 2011 3.993 4.000 3.939 3.959 50,154,436 -0.18(-4.40%)
Jul 21, 2011 4.013 4.223 3.986 4.142 109,962,592 +0.23(+5.87%)
Jul 20, 2011 3.878 3.973 3.838 3.912 64,008,584 +0.16(+4.14%)
Jul 19, 2011 3.689 3.770 3.682 3.757 39,598,300 +0.09(+2.58%)
Jul 18, 2011 3.689 3.716 3.588 3.662 43,988,564 -0.08(-2.17%)
Jul 15, 2011 3.767 3.777 3.723 3.743 33,487,722 +0.00(+0.00%)
Jul 14, 2011 3.858 3.892 3.723 3.743 55,801,088 -0.09(-2.29%)
Jul 13, 2011 3.824 3.885 3.804 3.831 56,842,256 -0.09(-2.24%)
Jul 12, 2011 3.980 3.993 3.912 3.919 36,826,556 -0.11(-2.68%)
Jul 11, 2011 4.047 4.074 4.007 4.027 43,703,808 -0.18(-4.18%)
Jul 08, 2011 4.257 4.263 4.176 4.203 26,355,536 -0.16(-3.72%)
Jul 07, 2011 4.348 4.385 4.311 4.365 44,194,360 +0.14(+3.36%)
Jul 06, 2011 4.287 4.297 4.223 4.223 27,752,236 -0.05(-1.11%)
Jul 05, 2011 4.230 4.284 4.216 4.270 27,705,300 -0.07(-1.56%)
Jul 01, 2011 4.314 4.378 4.257 4.338 36,711,928 +0.00(+0.00%)
Jun 30, 2011 4.314 4.398 4.297 4.338 41,479,112 +0.06(+1.42%)
Jun 29, 2011 4.179 4.338 4.142 4.277 47,831,068 +0.15(+3.60%)
Jun 28, 2011 4.088 4.128 4.074 4.128 25,217,126 +0.05(+1.16%)
Jun 27, 2011 4.040 4.176 4.034 4.081 47,419,428 +0.11(+2.72%)
Jun 24, 2011 4.067 4.081 3.973 3.973 30,297,346 -0.09(-2.33%)
Jun 23, 2011 3.959 4.074 3.939 4.067 57,749,236 -0.01(-0.33%)
Jun 22, 2011 4.148 4.148 4.067 4.081 38,618,720 -0.01(-0.33%)
Jun 21, 2011 4.020 4.121 3.993 4.094 37,849,320 +0.14(+3.59%)
Jun 20, 2011 3.946 3.959 3.926 3.953 35,946,756 -0.11(-2.82%)
Jun 17, 2011 4.148 4.155 4.040 4.067 41,767,164 +0.05(+1.35%)
Jun 16, 2011 3.966 4.027 3.926 4.013 77,109,864 -0.01(-0.17%)
Jun 15, 2011 4.047 4.108 3.986 4.020 121,110,848 -0.21(-4.95%)
Jun 14, 2011 4.277 4.331 4.223 4.230 86,504,720 +0.10(+2.46%)
Jun 13, 2011 4.209 4.243 4.128 4.128 57,623,704 -0.12(-2.86%)
Jun 10, 2011 4.243 4.284 4.169 4.250 65,783,968 +0.00(+0.00%)
Jun 09, 2011 4.209 4.290 4.196 4.250 63,623,344 +0.04(+0.96%)
Jun 08, 2011 4.304 4.304 4.203 4.209 80,355,728 -0.21(-4.74%)
Jun 07, 2011 4.453 4.480 4.398 4.419 39,771,840 -0.04(-0.91%)
Jun 06, 2011 4.540 4.594 4.459 4.459 77,822,488 -0.04(-0.90%)
Jun 03, 2011 4.439 4.547 4.398 4.500 85,052,240 -0.99(-18.08%)
May 24, 2011 5.540 5.567 5.473 5.493 22,712,550 +0.01(+0.25%)
May 23, 2011 5.466 5.513 5.419 5.480 25,127,060 -0.14(-2.41%)
May 20, 2011 5.750 5.750 5.608 5.615 32,793,722 -0.16(-2.81%)
May 19, 2011 5.757 5.784 5.709 5.777 19,632,000 -0.03(-0.47%)
May 18, 2011 5.784 5.817 5.750 5.804 26,878,610 +0.02(+0.35%)
May 17, 2011 5.790 5.827 5.743 5.784 27,121,500 -0.03(-0.58%)
May 16, 2011 5.844 5.895 5.777 5.817 63,864,756 +0.05(+0.82%)
May 13, 2011 5.824 5.831 5.696 5.770 23,117,520 -0.08(-1.39%)
May 12, 2011 5.838 5.871 5.770 5.851 17,515,944 +0.02(+0.35%)
May 11, 2011 5.878 5.915 5.791 5.831 30,704,062 -0.07(-1.26%)
May 10, 2011 5.682 5.946 5.729 5.905 59,944,328 +0.22(+3.92%)
May 09, 2011 5.702 5.736 5.642 5.682 24,111,002 -0.02(-0.36%)
May 06, 2011 5.804 5.831 5.662 5.702 28,097,682 -0.02(-0.35%)
May 05, 2011 5.746 5.784 5.686 5.723 61,644,880 -0.09(-1.51%)
May 04, 2011 5.986 5.993 5.777 5.811 74,193,392 -0.09(-1.59%)
May 03, 2011 5.904 5.949 5.873 5.904 31,377,250 +0.04(+0.76%)
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.