Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.170 5.183 5.007 5.066 17,019,522 +0.13(+2.65%)
Jun 28, 2012 4.948 4.954 4.830 4.935 19,622,034 -0.05(-1.05%)
Jun 27, 2012 4.974 4.987 4.902 4.987 22,610,192 +0.04(+0.73%)
Jun 26, 2012 4.869 4.987 4.843 4.951 17,933,428 +0.07(+1.41%)
Jun 25, 2012 4.889 4.915 4.830 4.882 21,886,322 -0.10(-2.10%)
Jun 22, 2012 4.909 4.987 4.889 4.987 13,680,240 +0.10(+2.01%)
Jun 21, 2012 5.033 5.046 4.850 4.889 21,236,298 -0.11(-2.23%)
Jun 20, 2012 5.000 5.033 4.902 5.000 19,708,110 +0.01(+0.26%)
Jun 19, 2012 4.882 5.040 4.856 4.987 25,985,718 +0.14(+2.97%)
Jun 18, 2012 4.876 4.928 4.807 4.843 22,971,738 -0.02(-0.40%)
Jun 15, 2012 4.784 4.863 4.738 4.863 15,290,457 +0.10(+2.06%)
Jun 14, 2012 4.680 4.778 4.673 4.765 18,660,510 +0.09(+1.82%)
Jun 13, 2012 4.673 4.752 4.647 4.680 14,341,496 -0.01(-0.28%)
Jun 12, 2012 4.634 4.699 4.581 4.693 15,598,559 +0.07(+1.56%)
Jun 11, 2012 4.817 4.837 4.601 4.621 17,765,856 -0.14(-3.02%)
Jun 08, 2012 4.666 4.771 4.621 4.765 12,914,644 +0.09(+1.82%)
Jun 07, 2012 4.745 4.784 4.666 4.680 19,670,476 +0.01(+0.28%)
Jun 06, 2012 4.568 4.686 4.536 4.666 20,510,410 +0.15(+3.33%)
Jun 05, 2012 4.490 4.594 4.470 4.516 26,199,324 +0.01(+0.15%)
Jun 04, 2012 4.680 4.686 4.450 4.509 35,527,016 -0.16(-3.50%)
Jun 01, 2012 4.804 4.810 4.621 4.673 26,108,110 -0.24(-4.80%)
May 31, 2012 4.850 4.961 4.817 4.909 15,568,487 +0.05(+0.94%)
May 30, 2012 4.941 4.948 4.840 4.863 16,816,532 -0.12(-2.37%)
May 29, 2012 5.000 5.004 4.928 4.981 12,041,251 +0.07(+1.47%)
May 25, 2012 4.948 4.981 4.882 4.909 19,531,822 -0.03(-0.53%)
May 24, 2012 4.968 4.984 4.876 4.935 17,323,980 +0.01(+0.13%)
May 23, 2012 4.850 4.948 4.818 4.928 18,305,370 +0.05(+0.93%)
May 22, 2012 4.850 4.961 4.844 4.883 15,648,285 +0.04(+0.81%)
May 21, 2012 4.824 4.902 4.798 4.844 17,291,972 +0.03(+0.54%)
May 18, 2012 4.870 4.889 4.785 4.818 21,848,636 +0.01(+0.14%)
May 17, 2012 4.883 4.935 4.798 4.811 20,701,670 -0.07(-1.46%)
May 16, 2012 4.961 5.016 4.883 4.883 16,108,340 -0.06(-1.18%)
May 15, 2012 4.980 5.039 4.915 4.941 18,759,068 -0.05(-0.91%)
May 14, 2012 5.045 5.091 4.967 4.987 20,152,094 -0.14(-2.79%)
May 11, 2012 5.071 5.169 5.013 5.130 15,908,407 +0.00(+0.00%)
May 10, 2012 5.182 5.260 5.117 5.130 17,555,818 +0.01(+0.25%)
May 09, 2012 5.071 5.143 5.032 5.117 24,753,516 -0.03(-0.51%)
May 08, 2012 5.104 5.175 5.071 5.143 17,462,940 -0.01(-0.13%)
May 07, 2012 5.052 5.182 5.052 5.149 13,057,092 +0.07(+1.28%)
May 04, 2012 5.188 5.192 5.052 5.084 18,074,702 -0.11(-2.13%)
May 03, 2012 5.227 5.257 5.175 5.195 26,101,938 -0.02(-0.37%)
May 02, 2012 5.273 5.273 5.208 5.214 15,643,746 -0.09(-1.72%)
May 01, 2012 5.214 5.364 5.214 5.305 19,996,668 +0.08(+1.49%)
Apr 30, 2012 5.234 5.266 5.175 5.227 15,327,646 -0.05(-0.86%)
Apr 27, 2012 5.312 5.331 5.234 5.273 15,928,428 -0.03(-0.61%)
Apr 26, 2012 5.240 5.312 5.201 5.305 18,025,706 +0.05(+0.87%)
Apr 25, 2012 5.292 5.325 5.195 5.260 18,024,434 +0.04(+0.75%)
Apr 24, 2012 5.136 5.253 5.130 5.221 25,674,484 +0.10(+1.90%)
Apr 23, 2012 5.039 5.182 5.019 5.123 20,516,248 +0.01(+0.13%)
Apr 20, 2012 5.201 5.208 5.045 5.117 34,200,924 -0.03(-0.51%)
Apr 19, 2012 5.227 5.279 5.084 5.143 56,750,348 -0.05(-1.00%)
Apr 18, 2012 5.273 5.344 5.175 5.195 38,186,712 -0.11(-2.08%)
Apr 17, 2012 5.299 5.351 5.260 5.305 28,575,924 +0.08(+1.49%)
Apr 16, 2012 5.221 5.312 5.175 5.227 28,863,418 +0.05(+0.88%)
Apr 13, 2012 5.416 5.416 5.182 5.182 39,450,344 -0.25(-4.55%)
Apr 12, 2012 5.390 5.487 5.344 5.429 28,192,146 +0.04(+0.72%)
Apr 11, 2012 5.279 5.390 5.247 5.390 22,271,828 +0.18(+3.37%)
Apr 10, 2012 5.279 5.318 5.201 5.214 25,943,578 -0.08(-1.60%)
Apr 09, 2012 5.286 5.312 5.234 5.299 14,510,012 -0.08(-1.45%)
Apr 05, 2012 5.409 5.471 5.354 5.377 17,861,320 -0.01(-0.12%)
Apr 04, 2012 5.383 5.429 5.318 5.383 28,826,876 -0.07(-1.19%)
Apr 03, 2012 5.500 5.520 5.364 5.448 30,223,714 -0.07(-1.18%)
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.