Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.700 4.820 4.530 4.810 1,379,631 +0.11(+2.34%)
May 30, 2012 4.590 4.735 4.460 4.700 1,279,857 +0.04(+0.86%)
May 29, 2012 4.340 4.680 4.340 4.660 995,328 +0.35(+8.12%)
May 25, 2012 4.380 4.450 4.300 4.310 424,084 -0.07(-1.60%)
May 24, 2012 4.470 4.510 4.310 4.380 603,569 -0.11(-2.45%)
May 23, 2012 4.230 4.490 4.161 4.490 781,808 +0.21(+4.91%)
May 22, 2012 4.380 4.400 4.240 4.280 586,125 -0.09(-2.06%)
May 21, 2012 4.210 4.390 4.160 4.370 588,566 +0.16(+3.80%)
May 18, 2012 4.370 4.410 4.190 4.210 992,926 -0.16(-3.66%)
May 17, 2012 4.460 4.490 4.370 4.370 883,757 -0.08(-1.80%)
May 16, 2012 4.530 4.609 4.430 4.450 748,643 -0.05(-1.11%)
May 15, 2012 4.550 4.630 4.500 4.500 609,060 -0.01(-0.22%)
May 14, 2012 4.560 4.650 4.510 4.510 647,627 -0.12(-2.59%)
May 11, 2012 4.560 4.730 4.550 4.630 710,526 -0.01(-0.22%)
May 10, 2012 4.650 4.710 4.510 4.640 971,908 +0.07(+1.53%)
May 09, 2012 4.490 4.610 4.460 4.570 764,558 +0.02(+0.44%)
May 08, 2012 4.510 4.580 4.480 4.550 884,055 +0.00(+0.00%)
May 07, 2012 4.590 4.630 4.490 4.550 919,548 -0.05(-1.09%)
May 04, 2012 4.750 4.840 4.550 4.600 1,329,215 -0.13(-2.75%)
May 03, 2012 4.830 5.000 4.710 4.730 1,010,393 -0.12(-2.47%)
May 02, 2012 4.930 4.940 4.820 4.850 1,163,964 -0.10(-2.02%)
May 01, 2012 5.110 5.200 4.930 4.950 1,169,005 -0.14(-2.75%)
Apr 30, 2012 4.820 5.130 4.810 5.090 1,911,040 +0.32(+6.71%)
Apr 27, 2012 4.760 4.800 4.680 4.770 738,500 -0.02(-0.42%)
Apr 26, 2012 4.830 4.850 4.760 4.790 908,659 -0.12(-2.44%)
Apr 25, 2012 4.910 4.980 4.750 4.910 1,325,608 +0.06(+1.24%)
Apr 24, 2012 4.720 5.040 4.620 4.850 2,865,154 +0.38(+8.38%)
Apr 23, 2012 4.850 4.850 4.360 4.475 2,964,953 -0.43(-8.67%)
Apr 20, 2012 5.640 5.640 4.850 4.900 3,188,774 -0.70(-12.50%)
Apr 19, 2012 5.530 5.785 5.520 5.600 941,600 -0.01(-0.18%)
Apr 18, 2012 5.750 5.800 5.580 5.610 730,622 -0.16(-2.77%)
Apr 17, 2012 5.680 5.890 5.680 5.770 774,181 +0.11(+2.03%)
Apr 16, 2012 5.720 5.790 5.610 5.655 575,103 +0.02(+0.27%)
Apr 13, 2012 5.870 5.890 5.640 5.640 612,245 -0.27(-4.57%)
Apr 12, 2012 5.800 5.940 5.770 5.910 524,431 +0.13(+2.25%)
Apr 11, 2012 5.710 5.890 5.690 5.780 673,205 +0.16(+2.85%)
Apr 10, 2012 5.830 5.870 5.600 5.620 922,294 -0.21(-3.60%)
Apr 09, 2012 5.880 6.020 5.820 5.830 651,934 -0.23(-3.80%)
Apr 05, 2012 5.800 6.070 5.800 6.060 1,651,183 +0.19(+3.24%)
Apr 04, 2012 6.120 6.160 5.800 5.870 1,537,447 -0.31(-5.02%)
Apr 03, 2012 6.390 6.430 6.175 6.180 888,438 -0.21(-3.29%)
Apr 02, 2012 6.400 6.480 6.360 6.390 904,475 -0.06(-0.93%)
Mar 30, 2012 6.510 6.568 6.420 6.450 668,871 -0.04(-0.62%)
Mar 29, 2012 6.520 6.580 6.400 6.490 791,784 -0.07(-1.07%)
Mar 28, 2012 6.700 6.750 6.540 6.560 470,841 -0.15(-2.24%)
Mar 27, 2012 6.770 6.830 6.690 6.710 527,042 -0.06(-0.89%)
Mar 26, 2012 6.730 6.800 6.600 6.770 779,308 +0.14(+2.11%)
Mar 23, 2012 6.520 6.640 6.432 6.630 692,334 +0.10(+1.53%)
Mar 22, 2012 6.600 6.700 6.510 6.530 661,174 -0.17(-2.54%)
Mar 21, 2012 6.850 6.880 6.660 6.700 749,806 -0.10(-1.47%)
Mar 20, 2012 6.790 6.840 6.690 6.800 548,117 -0.06(-0.87%)
Mar 19, 2012 6.810 6.960 6.750 6.860 902,367 +0.04(+0.59%)
Mar 16, 2012 6.780 6.840 6.690 6.820 1,174,299 +0.08(+1.19%)
Mar 15, 2012 6.640 6.760 6.500 6.740 1,251,644 +0.14(+2.12%)
Mar 14, 2012 6.860 6.930 6.550 6.600 1,074,222 -0.24(-3.51%)
Mar 13, 2012 6.520 6.930 6.520 6.840 1,314,919 +0.34(+5.23%)
Mar 12, 2012 6.720 6.770 6.460 6.500 1,176,377 -0.26(-3.85%)
Mar 09, 2012 6.770 6.830 6.651 6.760 882,319 +0.07(+1.05%)
Mar 08, 2012 6.800 6.880 6.600 6.690 831,751 -0.02(-0.30%)
Mar 07, 2012 6.460 6.740 6.420 6.710 1,028,014 +0.26(+4.03%)
Mar 06, 2012 6.320 6.490 6.280 6.450 1,458,204 +0.00(+0.00%)
Mar 05, 2012 6.740 6.770 6.400 6.450 2,053,188 -0.36(-5.29%)
Mar 02, 2012 7.080 7.101 6.780 6.810 1,772,517 -0.25(-3.54%)
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.