Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.240 5.299 5.212 5.274 4,728,994 +0.11(+2.21%)
Jun 28, 2012 5.116 5.164 5.018 5.160 4,078,761 +0.01(+0.22%)
Jun 27, 2012 5.200 5.227 5.118 5.149 3,017,619 -0.05(-0.92%)
Jun 26, 2012 5.191 5.210 5.124 5.196 4,258,429 +0.03(+0.55%)
Jun 25, 2012 5.280 5.295 5.138 5.168 6,086,501 -0.18(-3.31%)
Jun 22, 2012 5.347 5.394 5.322 5.345 3,783,415 -0.00(-0.04%)
Jun 21, 2012 5.482 5.512 5.316 5.347 3,276,887 -0.14(-2.53%)
Jun 20, 2012 5.520 5.523 5.402 5.485 4,428,465 -0.03(-0.59%)
Jun 19, 2012 5.531 5.582 5.499 5.518 5,670,173 +0.00(+0.00%)
Jun 18, 2012 5.489 5.539 5.380 5.518 1,746,248 -0.01(-0.10%)
Jun 15, 2012 5.444 5.554 5.402 5.523 3,877,452 +0.10(+1.82%)
Jun 14, 2012 5.225 5.451 5.213 5.425 4,987,006 +0.22(+4.16%)
Jun 13, 2012 5.383 5.383 5.168 5.208 5,282,141 -0.18(-3.29%)
Jun 12, 2012 5.347 5.396 5.238 5.385 4,382,461 +0.07(+1.25%)
Jun 11, 2012 5.514 5.516 5.307 5.318 2,709,209 -0.14(-2.48%)
Jun 08, 2012 5.348 5.472 5.309 5.453 1,977,735 +0.09(+1.59%)
Jun 07, 2012 5.421 5.421 5.289 5.367 4,422,550 -0.01(-0.14%)
Jun 06, 2012 5.301 5.404 5.289 5.375 2,766,117 +0.12(+2.35%)
Jun 05, 2012 5.120 5.270 5.080 5.251 4,333,523 +0.09(+1.81%)
Jun 04, 2012 5.137 5.170 5.050 5.158 4,088,866 +0.01(+0.22%)
Jun 01, 2012 5.170 5.240 5.101 5.147 6,739,731 -0.15(-2.87%)
May 31, 2012 5.295 5.316 5.208 5.299 8,188,862 -0.01(-0.14%)
May 30, 2012 5.210 5.310 5.202 5.307 9,309,756 +0.00(+0.04%)
May 29, 2012 5.183 5.309 5.154 5.305 7,232,810 +0.16(+3.11%)
May 25, 2012 5.080 5.185 5.037 5.145 5,510,878 +0.07(+1.39%)
May 24, 2012 5.004 5.082 4.971 5.075 4,370,431 +0.09(+1.83%)
May 23, 2012 4.896 4.998 4.865 4.983 3,996,395 +0.04(+0.77%)
May 22, 2012 4.843 4.947 4.835 4.945 6,151,001 +0.11(+2.24%)
May 21, 2012 4.696 4.879 4.687 4.837 6,057,243 +0.12(+2.62%)
May 18, 2012 4.854 4.882 4.698 4.713 5,494,679 -0.12(-2.48%)
May 17, 2012 5.040 5.040 4.833 4.833 4,392,455 -0.19(-3.75%)
May 16, 2012 5.048 5.069 4.959 5.021 7,563,923 -0.01(-0.23%)
May 15, 2012 5.040 5.114 5.005 5.033 4,273,634 -0.01(-0.26%)
May 14, 2012 5.061 5.088 4.993 5.046 4,895,865 -0.05(-1.01%)
May 11, 2012 5.044 5.132 5.012 5.097 4,708,621 +0.03(+0.56%)
May 10, 2012 5.116 5.135 5.056 5.069 4,906,880 -0.02(-0.37%)
May 09, 2012 4.987 5.101 4.943 5.088 3,409,963 +0.04(+0.75%)
May 08, 2012 5.113 5.132 4.896 5.050 8,616,358 -0.11(-2.14%)
May 07, 2012 5.173 5.217 5.124 5.160 4,079,765 -0.04(-0.80%)
May 04, 2012 5.282 5.295 5.156 5.202 4,854,477 -0.11(-2.15%)
May 03, 2012 5.482 5.482 5.270 5.316 6,328,361 -0.17(-3.19%)
May 02, 2012 5.354 5.517 5.354 5.491 2,910,759 +0.10(+1.94%)
May 01, 2012 5.366 5.470 5.339 5.386 3,713,757 +0.02(+0.35%)
Apr 30, 2012 5.493 5.493 5.345 5.367 4,165,884 -0.13(-2.32%)
Apr 27, 2012 5.449 5.504 5.369 5.495 4,380,931 +0.05(+0.87%)
Apr 26, 2012 5.428 5.459 5.347 5.447 4,949,119 +0.03(+0.49%)
Apr 25, 2012 5.472 5.474 5.385 5.421 5,146,374 +0.00(+0.00%)
Apr 24, 2012 5.504 5.522 5.394 5.421 7,690,663 -0.10(-1.72%)
Apr 23, 2012 5.639 5.666 5.482 5.516 12,367,050 -0.19(-3.40%)
Apr 20, 2012 5.212 5.801 5.212 5.710 26,441,616 +0.59(+11.43%)
Apr 19, 2012 5.183 5.217 5.105 5.124 7,116,360 -0.05(-0.99%)
Apr 18, 2012 5.185 5.200 5.092 5.175 6,038,384 -0.04(-0.69%)
Apr 17, 2012 5.232 5.333 5.206 5.212 10,172,171 -0.00(-0.04%)
Apr 16, 2012 5.153 5.213 5.046 5.213 16,074,357 -0.09(-1.72%)
Apr 13, 2012 5.251 5.333 5.223 5.305 5,217,925 +0.06(+1.12%)
Apr 12, 2012 5.276 5.314 5.207 5.246 5,162,005 -0.03(-0.65%)
Apr 11, 2012 5.246 5.326 5.246 5.280 4,681,119 +0.09(+1.76%)
Apr 10, 2012 5.333 5.341 5.177 5.189 6,149,051 -0.17(-3.09%)
Apr 09, 2012 5.409 5.432 5.329 5.354 5,012,658 -0.14(-2.56%)
Apr 05, 2012 5.529 5.573 5.491 5.495 3,757,122 -0.04(-0.76%)
Apr 04, 2012 5.569 5.658 5.497 5.537 6,428,524 -0.08(-1.36%)
Apr 03, 2012 5.560 5.636 5.542 5.613 4,392,566 +0.06(+1.06%)
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.