Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 3.143 3.155 3.067 3.107 35,818,888 -0.04(-1.11%)
May 30, 2012 3.145 3.167 3.087 3.143 37,979,172 -0.04(-1.18%)
May 29, 2012 3.150 3.200 3.138 3.180 30,995,348 +0.08(+2.58%)
May 25, 2012 3.025 3.125 3.025 3.100 39,175,480 +0.07(+2.39%)
May 24, 2012 3.127 3.132 3.005 3.027 52,041,716 -0.08(-2.65%)
May 23, 2012 3.002 3.115 2.956 3.110 49,574,164 +0.07(+2.47%)
May 22, 2012 3.070 3.075 2.990 3.035 41,013,844 -0.04(-1.22%)
May 21, 2012 3.025 3.087 3.004 3.072 41,625,912 +0.05(+1.74%)
May 18, 2012 3.170 3.185 3.005 3.020 56,733,596 -0.14(-4.51%)
May 17, 2012 3.197 3.228 3.163 3.163 33,536,192 -0.02(-0.67%)
May 16, 2012 3.255 3.292 3.175 3.184 47,048,092 -0.07(-2.04%)
May 15, 2012 3.283 3.355 3.235 3.250 59,993,704 -0.03(-0.99%)
May 14, 2012 3.275 3.333 3.208 3.283 43,746,860 -0.02(-0.61%)
May 11, 2012 3.362 3.420 3.290 3.303 143,538,976 +0.20(+6.36%)
May 10, 2012 3.158 3.163 3.055 3.105 59,683,912 -0.02(-0.72%)
May 09, 2012 3.060 3.152 3.030 3.127 52,058,656 +0.01(+0.40%)
May 08, 2012 3.090 3.135 3.035 3.115 46,230,912 -0.00(-0.08%)
May 07, 2012 3.120 3.172 3.092 3.118 60,438,320 +0.05(+1.71%)
May 04, 2012 3.138 3.155 3.065 3.065 54,524,168 -0.09(-2.93%)
May 03, 2012 3.220 3.239 3.138 3.158 41,953,264 -0.05(-1.71%)
May 02, 2012 3.295 3.308 3.195 3.212 68,400,624 -0.10(-2.87%)
May 01, 2012 3.232 3.342 3.232 3.308 40,867,952 +0.06(+1.77%)
Apr 30, 2012 3.228 3.268 3.205 3.250 26,226,496 +0.00(+0.15%)
Apr 27, 2012 3.268 3.286 3.210 3.245 47,535,336 -0.03(-0.84%)
Apr 26, 2012 3.268 3.300 3.245 3.272 53,920,284 +0.00(+0.08%)
Apr 25, 2012 3.252 3.295 3.192 3.270 72,710,856 +0.06(+2.03%)
Apr 24, 2012 3.317 3.345 3.188 3.205 73,001,840 -0.10(-3.10%)
Apr 23, 2012 3.290 3.321 3.228 3.308 70,624,120 -0.04(-1.19%)
Apr 20, 2012 3.435 3.445 3.340 3.348 50,963,696 -0.07(-1.94%)
Apr 19, 2012 3.422 3.553 3.397 3.414 66,710,656 -0.05(-1.55%)
Apr 18, 2012 3.482 3.500 3.425 3.467 40,076,304 -0.04(-1.07%)
Apr 17, 2012 3.507 3.550 3.493 3.505 46,069,268 +0.01(+0.21%)
Apr 16, 2012 3.565 3.575 3.440 3.498 46,332,424 -0.04(-1.20%)
Apr 13, 2012 3.638 3.656 3.538 3.540 31,132,116 -0.13(-3.54%)
Apr 12, 2012 3.590 3.690 3.575 3.670 38,486,516 +0.08(+2.37%)
Apr 11, 2012 3.587 3.663 3.575 3.585 37,295,896 +0.04(+1.27%)
Apr 10, 2012 3.595 3.645 3.522 3.540 47,035,724 -0.07(-1.94%)
Apr 09, 2012 3.600 3.623 3.540 3.610 36,550,220 -0.05(-1.30%)
Apr 05, 2012 3.667 3.712 3.645 3.658 37,606,352 -0.00(-0.14%)
Apr 04, 2012 3.712 3.760 3.640 3.663 49,589,544 -0.11(-2.85%)
Apr 03, 2012 3.860 3.864 3.750 3.770 43,047,280 -0.06(-1.63%)
Apr 02, 2012 3.840 3.872 3.778 3.833 40,732,072 -0.02(-0.42%)
Mar 30, 2012 3.840 3.873 3.785 3.849 52,727,612 +0.04(+1.08%)
Mar 29, 2012 3.785 3.837 3.737 3.808 37,270,004 +0.02(+0.46%)
Mar 28, 2012 3.752 3.840 3.725 3.790 89,244,432 +0.08(+2.29%)
Mar 27, 2012 3.695 3.750 3.688 3.705 41,996,424 +0.02(+0.68%)
Mar 26, 2012 3.672 3.697 3.638 3.680 28,823,000 +0.04(+1.20%)
Mar 23, 2012 3.600 3.647 3.575 3.636 31,546,356 +0.03(+0.73%)
Mar 22, 2012 3.587 3.640 3.578 3.610 42,516,576 -0.01(-0.14%)
Mar 21, 2012 3.600 3.647 3.560 3.615 46,783,852 +0.02(+0.42%)
Mar 20, 2012 3.640 3.640 3.567 3.600 44,961,308 -0.06(-1.64%)
Mar 19, 2012 3.670 3.688 3.643 3.660 40,539,608 +0.01(+0.27%)
Mar 16, 2012 3.647 3.665 3.627 3.650 42,835,372 +0.00(+0.14%)
Mar 15, 2012 3.603 3.665 3.590 3.645 38,237,972 +0.05(+1.50%)
Mar 14, 2012 3.697 3.704 3.580 3.591 73,568,768 -0.11(-2.87%)
Mar 13, 2012 3.663 3.717 3.645 3.697 55,340,736 +0.05(+1.41%)
Mar 12, 2012 3.720 3.745 3.638 3.646 29,994,520 -0.06(-1.59%)
Mar 09, 2012 3.725 3.752 3.685 3.705 36,783,292 -0.01(-0.24%)
Mar 08, 2012 3.712 3.752 3.693 3.714 43,085,144 +0.01(+0.30%)
Mar 07, 2012 3.700 3.717 3.650 3.703 44,198,344 +0.02(+0.61%)
Mar 06, 2012 3.672 3.703 3.615 3.680 47,136,160 -0.03(-0.94%)
Mar 05, 2012 3.817 3.825 3.688 3.715 51,484,588 -0.13(-3.38%)
Mar 02, 2012 3.800 3.900 3.800 3.845 68,407,440 +0.03(+0.85%)
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.