Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.175 5.188 5.011 5.070 17,003,872 +0.13(+2.65%)
Jun 28, 2012 4.952 4.959 4.835 4.939 19,603,992 -0.05(-1.05%)
Jun 27, 2012 4.979 4.992 4.907 4.992 22,589,402 +0.04(+0.73%)
Jun 26, 2012 4.874 4.992 4.848 4.956 17,916,938 +0.07(+1.41%)
Jun 25, 2012 4.893 4.920 4.835 4.887 21,866,196 -0.10(-2.10%)
Jun 22, 2012 4.913 4.992 4.893 4.992 13,667,661 +0.10(+2.01%)
Jun 21, 2012 5.038 5.051 4.854 4.893 21,216,772 -0.11(-2.23%)
Jun 20, 2012 5.005 5.038 4.907 5.005 19,689,988 +0.01(+0.26%)
Jun 19, 2012 4.887 5.044 4.861 4.992 25,961,822 +0.14(+2.97%)
Jun 18, 2012 4.880 4.933 4.812 4.848 22,950,616 -0.02(-0.40%)
Jun 15, 2012 4.789 4.867 4.743 4.867 15,276,397 +0.10(+2.06%)
Jun 14, 2012 4.684 4.782 4.677 4.769 18,643,352 +0.09(+1.82%)
Jun 13, 2012 4.677 4.756 4.651 4.684 14,328,308 -0.01(-0.28%)
Jun 12, 2012 4.638 4.704 4.586 4.697 15,584,216 +0.07(+1.56%)
Jun 11, 2012 4.821 4.841 4.605 4.625 17,749,520 -0.14(-3.02%)
Jun 08, 2012 4.671 4.776 4.625 4.769 12,902,769 +0.09(+1.82%)
Jun 07, 2012 4.749 4.789 4.671 4.684 19,652,388 +0.01(+0.28%)
Jun 06, 2012 4.572 4.690 4.540 4.671 20,491,550 +0.15(+3.33%)
Jun 05, 2012 4.494 4.599 4.474 4.520 26,175,234 +0.01(+0.15%)
Jun 04, 2012 4.684 4.690 4.455 4.514 35,494,348 -0.16(-3.50%)
Jun 01, 2012 4.808 4.815 4.625 4.677 26,084,104 -0.24(-4.80%)
May 31, 2012 4.854 4.966 4.821 4.913 15,554,171 +0.05(+0.94%)
May 30, 2012 4.946 4.952 4.844 4.867 16,801,070 -0.12(-2.37%)
May 29, 2012 5.005 5.008 4.933 4.985 12,030,179 +0.07(+1.47%)
May 25, 2012 4.952 4.985 4.887 4.913 19,513,862 -0.03(-0.53%)
May 24, 2012 4.972 4.988 4.880 4.939 17,308,050 +0.01(+0.13%)
May 23, 2012 4.855 4.952 4.822 4.933 18,288,540 +0.05(+0.93%)
May 22, 2012 4.855 4.965 4.848 4.887 15,633,898 +0.04(+0.81%)
May 21, 2012 4.829 4.907 4.803 4.848 17,276,074 +0.03(+0.54%)
May 18, 2012 4.874 4.894 4.790 4.822 21,828,548 +0.01(+0.14%)
May 17, 2012 4.887 4.939 4.803 4.816 20,682,636 -0.07(-1.46%)
May 16, 2012 4.965 5.021 4.887 4.887 16,093,530 -0.06(-1.18%)
May 15, 2012 4.985 5.043 4.920 4.946 18,741,822 -0.05(-0.91%)
May 14, 2012 5.050 5.095 4.972 4.991 20,133,566 -0.14(-2.79%)
May 11, 2012 5.076 5.174 5.017 5.135 15,893,781 +0.00(+0.00%)
May 10, 2012 5.187 5.265 5.122 5.135 17,539,678 +0.01(+0.25%)
May 09, 2012 5.076 5.148 5.037 5.122 24,730,758 -0.03(-0.51%)
May 08, 2012 5.108 5.180 5.076 5.148 17,446,884 -0.01(-0.13%)
May 07, 2012 5.056 5.187 5.056 5.154 13,045,087 +0.07(+1.28%)
May 04, 2012 5.193 5.196 5.056 5.089 18,058,084 -0.11(-2.13%)
May 03, 2012 5.232 5.261 5.180 5.200 26,077,940 -0.02(-0.37%)
May 02, 2012 5.278 5.278 5.213 5.219 15,629,363 -0.09(-1.72%)
May 01, 2012 5.219 5.369 5.219 5.310 19,978,282 +0.08(+1.49%)
Apr 30, 2012 5.239 5.271 5.180 5.232 15,313,554 -0.05(-0.86%)
Apr 27, 2012 5.317 5.336 5.239 5.278 15,913,784 -0.03(-0.61%)
Apr 26, 2012 5.245 5.317 5.206 5.310 18,009,134 +0.05(+0.87%)
Apr 25, 2012 5.297 5.330 5.200 5.265 18,007,862 +0.04(+0.75%)
Apr 24, 2012 5.141 5.258 5.135 5.226 25,650,880 +0.10(+1.90%)
Apr 23, 2012 5.043 5.187 5.024 5.128 20,497,386 +0.01(+0.13%)
Apr 20, 2012 5.206 5.213 5.050 5.122 34,169,480 -0.03(-0.51%)
Apr 19, 2012 5.232 5.284 5.089 5.148 56,698,172 -0.05(-1.00%)
Apr 18, 2012 5.278 5.349 5.180 5.200 38,151,604 -0.11(-2.08%)
Apr 17, 2012 5.304 5.356 5.265 5.310 28,549,650 +0.08(+1.49%)
Apr 16, 2012 5.226 5.317 5.180 5.232 28,836,880 +0.05(+0.88%)
Apr 13, 2012 5.421 5.421 5.187 5.187 39,414,076 -0.25(-4.55%)
Apr 12, 2012 5.395 5.492 5.349 5.434 28,166,226 +0.04(+0.72%)
Apr 11, 2012 5.284 5.395 5.252 5.395 22,251,352 +0.18(+3.37%)
Apr 10, 2012 5.284 5.323 5.206 5.219 25,919,726 -0.08(-1.60%)
Apr 09, 2012 5.291 5.317 5.239 5.304 14,496,672 -0.08(-1.45%)
Apr 05, 2012 5.414 5.476 5.359 5.382 17,844,898 -0.01(-0.12%)
Apr 04, 2012 5.388 5.434 5.323 5.388 28,800,372 -0.07(-1.19%)
Apr 03, 2012 5.505 5.525 5.369 5.453 30,195,926 -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.