Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.910 3.970 3.840 3.950 137,077 +0.15(+3.95%)
Jun 28, 2012 3.950 4.010 3.750 3.800 257,719 -0.22(-5.47%)
Jun 27, 2012 3.990 4.060 3.920 4.020 246,876 +0.03(+0.75%)
Jun 26, 2012 3.980 4.050 3.900 3.990 175,186 -0.01(-0.25%)
Jun 25, 2012 3.830 4.010 3.720 4.000 170,082 +0.09(+2.30%)
Jun 22, 2012 3.780 3.910 3.770 3.910 813,397 +0.16(+4.27%)
Jun 21, 2012 3.920 3.920 3.750 3.750 117,844 -0.16(-4.09%)
Jun 20, 2012 3.880 3.930 3.850 3.910 109,845 +0.05(+1.30%)
Jun 19, 2012 3.800 3.900 3.800 3.860 113,060 +0.08(+2.12%)
Jun 18, 2012 3.740 3.870 3.740 3.780 126,380 +0.02(+0.53%)
Jun 15, 2012 3.800 3.850 3.760 3.760 182,969 -0.06(-1.57%)
Jun 14, 2012 3.800 3.850 3.680 3.820 167,377 +0.03(+0.79%)
Jun 13, 2012 3.930 3.990 3.759 3.790 178,978 -0.16(-4.05%)
Jun 12, 2012 3.800 3.950 3.750 3.950 143,433 +0.18(+4.77%)
Jun 11, 2012 4.100 4.100 3.760 3.770 137,959 -0.27(-6.68%)
Jun 08, 2012 3.960 4.060 3.900 4.040 73,380 +0.06(+1.51%)
Jun 07, 2012 4.080 4.110 3.960 3.980 243,859 -0.04(-1.00%)
Jun 06, 2012 3.850 4.100 3.810 4.020 374,721 +0.34(+9.24%)
Jun 05, 2012 3.600 3.810 3.600 3.680 147,314 +0.08(+2.22%)
Jun 04, 2012 3.670 3.750 3.550 3.600 158,997 -0.07(-1.91%)
Jun 01, 2012 3.790 3.850 3.650 3.670 144,888 -0.18(-4.68%)
May 31, 2012 3.810 3.890 3.800 3.850 204,819 +0.04(+1.05%)
May 30, 2012 3.830 3.900 3.800 3.810 131,671 -0.08(-2.06%)
May 29, 2012 3.850 3.930 3.790 3.890 131,917 +0.08(+2.10%)
May 25, 2012 3.800 3.860 3.770 3.810 83,046 +0.00(+0.00%)
May 24, 2012 3.890 3.910 3.750 3.810 187,782 -0.09(-2.31%)
May 23, 2012 3.770 3.920 3.750 3.900 127,621 +0.09(+2.36%)
May 22, 2012 3.930 4.000 3.760 3.810 200,129 -0.13(-3.30%)
May 21, 2012 3.820 3.990 3.810 3.940 471,075 +0.13(+3.41%)
May 18, 2012 3.760 3.880 3.760 3.810 161,012 +0.04(+1.06%)
May 17, 2012 3.900 3.950 3.760 3.770 207,917 -0.11(-2.84%)
May 16, 2012 3.930 3.980 3.870 3.880 156,122 -0.02(-0.51%)
May 15, 2012 3.850 3.980 3.830 3.900 188,566 +0.05(+1.30%)
May 14, 2012 4.000 4.020 3.830 3.850 317,870 -0.17(-4.23%)
May 11, 2012 4.090 4.180 4.010 4.020 135,108 -0.11(-2.66%)
May 10, 2012 4.200 4.200 4.060 4.130 108,177 -0.03(-0.72%)
May 09, 2012 4.110 4.200 4.030 4.160 199,800 -0.03(-0.72%)
May 08, 2012 4.140 4.240 4.100 4.190 338,130 +0.02(+0.48%)
May 07, 2012 4.020 4.260 4.020 4.170 385,351 +0.12(+2.84%)
May 04, 2012 4.050 4.130 4.010 4.055 359,937 -0.00(-0.12%)
May 03, 2012 4.700 4.700 3.965 4.060 1,477,134 -0.99(-19.60%)
May 02, 2012 5.020 5.090 4.900 5.050 419,449 +0.01(+0.20%)
May 01, 2012 5.070 5.120 5.010 5.040 372,269 -0.05(-0.98%)
Apr 30, 2012 5.110 5.230 5.080 5.090 191,014 -0.06(-1.17%)
Apr 27, 2012 5.140 5.170 4.980 5.150 398,225 +0.00(+0.00%)
Apr 26, 2012 5.450 5.450 4.970 5.150 1,223,885 -0.92(-15.16%)
Apr 25, 2012 5.940 6.171 5.940 6.070 166,251 +0.22(+3.76%)
Apr 24, 2012 5.800 5.910 5.760 5.850 136,613 +0.05(+0.95%)
Apr 23, 2012 5.870 5.960 5.730 5.795 290,685 -0.22(-3.74%)
Apr 20, 2012 6.220 6.220 6.000 6.020 196,333 -0.11(-1.79%)
Apr 19, 2012 6.380 6.450 6.040 6.130 193,049 -0.22(-3.46%)
Apr 18, 2012 6.320 6.470 6.260 6.350 188,133 -0.05(-0.78%)
Apr 17, 2012 6.280 6.530 6.240 6.400 284,907 +0.21(+3.39%)
Apr 16, 2012 6.000 6.250 5.950 6.190 249,266 +0.19(+3.17%)
Apr 13, 2012 6.100 6.100 5.920 6.000 162,858 -0.14(-2.28%)
Apr 12, 2012 5.890 6.290 5.890 6.140 397,007 +0.25(+4.24%)
Apr 11, 2012 5.710 6.030 5.660 5.890 207,356 +0.26(+4.62%)
Apr 10, 2012 5.840 6.000 5.560 5.630 409,384 -0.21(-3.60%)
Apr 09, 2012 5.790 5.990 5.711 5.840 235,976 -0.15(-2.50%)
Apr 05, 2012 5.980 6.080 5.900 5.990 223,810 +0.00(+0.00%)
Apr 04, 2012 6.130 6.130 5.850 5.990 533,979 -0.23(-3.70%)
Apr 03, 2012 6.320 6.500 6.200 6.220 155,173 -0.11(-1.74%)
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.