Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 3.619 3.695 3.564 3.654 71,107,400 +0.04(+1.24%)
Jun 29, 2011 3.578 3.646 3.454 3.610 104,708,848 +0.06(+1.55%)
Jun 28, 2011 3.534 3.596 3.509 3.555 75,439,400 +0.02(+0.58%)
Jun 27, 2011 3.610 3.633 3.408 3.534 124,438,840 -0.08(-2.10%)
Jun 24, 2011 3.699 3.731 3.587 3.610 57,687,084 -0.11(-2.90%)
Jun 23, 2011 3.564 3.742 3.532 3.718 81,106,248 +0.11(+2.99%)
Jun 22, 2011 3.635 3.683 3.603 3.610 71,044,160 -0.05(-1.38%)
Jun 21, 2011 3.596 3.688 3.562 3.660 76,773,128 +0.08(+2.18%)
Jun 20, 2011 3.601 3.669 3.555 3.582 81,317,208 -0.04(-1.17%)
Jun 17, 2011 3.757 3.759 3.511 3.625 160,025,616 -0.09(-2.38%)
Jun 16, 2011 3.848 3.907 3.658 3.713 111,724,744 -0.13(-3.46%)
Jun 15, 2011 3.878 3.901 3.766 3.846 102,024,440 -0.08(-2.16%)
Jun 14, 2011 3.933 4.018 3.915 3.931 58,274,004 +0.03(+0.85%)
Jun 13, 2011 3.926 3.977 3.871 3.898 62,654,724 -0.03(-0.73%)
Jun 10, 2011 3.990 4.015 3.894 3.926 53,805,136 -0.06(-1.44%)
Jun 09, 2011 4.027 4.036 3.839 3.984 80,832,144 -0.05(-1.14%)
Jun 08, 2011 4.121 4.146 3.997 4.029 62,045,892 -0.11(-2.71%)
Jun 07, 2011 4.176 4.199 4.123 4.142 47,304,296 -0.00(-0.06%)
Jun 06, 2011 4.236 4.266 4.140 4.144 47,517,420 -0.09(-2.11%)
Jun 03, 2011 4.318 4.357 4.213 4.234 59,890,492 +0.07(+1.76%)
May 24, 2011 4.165 4.328 4.153 4.160 78,527,568 +0.02(+0.39%)
May 23, 2011 4.089 4.174 4.036 4.144 64,009,492 -0.00(-0.11%)
May 20, 2011 4.068 4.158 4.050 4.149 62,782,924 +0.07(+1.74%)
May 19, 2011 4.169 4.172 4.016 4.078 70,952,936 -0.06(-1.44%)
May 18, 2011 4.059 4.172 4.045 4.137 71,820,656 +0.09(+2.33%)
May 17, 2011 4.045 4.048 3.926 4.043 154,834,048 -0.02(-0.40%)
May 16, 2011 4.176 4.185 4.057 4.059 79,375,536 -0.13(-3.06%)
May 13, 2011 4.403 4.415 4.156 4.188 220,801,360 -0.51(-10.93%)
May 12, 2011 4.541 4.706 4.529 4.701 132,475,552 +0.14(+3.17%)
May 11, 2011 4.559 4.605 4.495 4.557 67,285,792 +0.02(+0.45%)
May 10, 2011 4.566 4.571 4.490 4.536 75,272,128 +0.01(+0.15%)
May 09, 2011 4.445 4.552 4.433 4.529 76,996,800 +0.10(+2.23%)
May 06, 2011 4.369 4.472 4.334 4.431 91,693,576 +0.15(+3.54%)
May 05, 2011 4.243 4.330 4.185 4.279 59,156,220 +0.00(+0.05%)
May 04, 2011 4.323 4.371 4.197 4.277 69,696,408 -0.03(-0.75%)
May 03, 2011 4.472 4.486 4.254 4.309 88,220,136 -0.22(-4.76%)
May 02, 2011 4.516 4.685 4.502 4.525 66,916,900 -0.06(-1.35%)
Apr 29, 2011 4.504 4.688 4.497 4.587 91,109,264 +0.11(+2.51%)
Apr 28, 2011 4.426 4.564 4.376 4.474 74,711,112 +0.05(+1.09%)
Apr 27, 2011 4.449 4.449 4.334 4.426 49,054,996 +0.00(+0.00%)
Apr 26, 2011 4.351 4.470 4.307 4.426 73,751,192 +0.11(+2.61%)
Apr 25, 2011 4.341 4.385 4.263 4.314 67,544,024 +0.07(+1.57%)
Apr 21, 2011 4.305 4.331 4.238 4.247 45,934,972 -0.01(-0.27%)
Apr 20, 2011 4.284 4.346 4.190 4.259 70,784,584 +0.13(+3.05%)
Apr 19, 2011 4.151 4.167 4.020 4.133 71,874,640 -0.02(-0.39%)
Apr 18, 2011 4.190 4.217 4.082 4.149 81,027,712 -0.14(-3.31%)
Apr 15, 2011 4.213 4.344 4.192 4.291 105,709,128 +0.05(+1.08%)
Apr 14, 2011 4.036 4.247 4.013 4.245 136,775,504 +0.17(+4.22%)
Apr 13, 2011 4.025 4.098 3.974 4.073 81,619,224 +0.09(+2.25%)
Apr 12, 2011 3.933 4.011 3.860 3.984 91,650,880 +0.01(+0.29%)
Apr 11, 2011 4.041 4.062 3.929 3.972 59,488,212 -0.05(-1.31%)
Apr 08, 2011 4.183 4.183 4.013 4.025 81,411,544 -0.13(-3.04%)
Apr 07, 2011 4.013 4.176 3.997 4.151 111,264,624 +0.15(+3.67%)
Apr 06, 2011 4.062 4.066 3.970 4.004 93,419,688 -0.03(-0.68%)
Apr 05, 2011 4.084 4.117 4.023 4.032 89,505,384 +0.01(+0.17%)
Apr 04, 2011 4.174 4.185 3.995 4.025 100,647,960 -0.15(-3.57%)
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.