Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4271 4322 4271 4318 0 +47.40(+1.11%)
May 30, 2012 4269 4276 4242 4271 0 +1.38(+0.03%)
May 29, 2012 4261 4310 4261 4269 0 +8.76(+0.21%)
May 28, 2012 4255 4270 4245 4261 0 +6.01(+0.14%)
May 27, 2012 4221 4257 4202 4255 0 +0.00(+0.00%)
May 26, 2012 4221 4257 4202 4255 0 +0.00(+0.00%)
May 25, 2012 4221 4257 4202 4255 0 +33.43(+0.79%)
May 24, 2012 4201 4251 4199 4221 0 +19.73(+0.47%)
May 23, 2012 4237 4237 4154 4201 0 -35.54(-0.84%)
May 22, 2012 4242 4307 4220 4237 0 -2.72(-0.06%)
May 21, 2012 4284 4296 4230 4240 0 +0.00(+0.00%)
May 20, 2012 4284 4296 4230 4240 0 +0.00(+0.00%)
May 19, 2012 4284 4296 4230 4240 0 +0.00(+0.00%)
May 18, 2012 4284 4296 4230 4240 0 -37.62(-0.88%)
May 17, 2012 4318 4318 4270 4277 0 -36.37(-0.84%)
May 16, 2012 4364 4394 4313 4314 0 -44.20(-1.01%)
May 15, 2012 4415 4425 4354 4358 0 -57.02(-1.29%)
May 14, 2012 4485 4485 4413 4415 0 -61.38(-1.37%)
May 13, 2012 4487 4505 4469 4476 0 +0.00(+0.00%)
May 12, 2012 4487 4505 4469 4476 0 +0.00(+0.00%)
May 11, 2012 4487 4505 4469 4476 0 -9.23(-0.21%)
May 10, 2012 4493 4506 4476 4486 0 -7.22(-0.16%)
May 09, 2012 4521 4521 4490 4493 0 -27.87(-0.62%)
May 08, 2012 4546 4548 4513 4521 0 -25.03(-0.55%)
May 07, 2012 4541 4548 4512 4546 0 -8.74(-0.19%)
May 06, 2012 4586 4591 4553 4554 0 +0.00(+0.00%)
May 05, 2012 4586 4591 4553 4554 0 +25.18(+0.56%)
May 04, 2012 4524 4534 4519 4529 0 +8.21(+0.18%)
May 03, 2012 4556 4559 4517 4521 0 -33.39(-0.73%)
May 02, 2012 4586 4591 4553 4554 0 -31.38(-0.68%)
May 01, 2012 4576 4590 4550 4586 0 +0.00(+0.00%)
Apr 30, 2012 4576 4590 4550 4586 0 +10.23(+0.22%)
Apr 29, 2012 4559 4578 4552 4576 0 +0.00(+0.00%)
Apr 28, 2012 4559 4578 4552 4576 0 +0.00(+0.00%)
Apr 27, 2012 4559 4578 4552 4576 0 +16.20(+0.36%)
Apr 26, 2012 4566 4566 4538 4559 0 -7.03(-0.15%)
Apr 25, 2012 4565 4585 4564 4566 0 +1.17(+0.03%)
Apr 24, 2012 4551 4569 4551 4565 0 +13.75(+0.30%)
Apr 23, 2012 4595 4595 4535 4551 0 -42.99(-0.94%)
Apr 22, 2012 4551 4597 4551 4594 0 +0.00(+0.00%)
Apr 21, 2012 4551 4597 4551 4594 0 +0.00(+0.00%)
Apr 20, 2012 4551 4597 4551 4594 0 +53.40(+1.18%)
Apr 19, 2012 4521 4544 4520 4541 0 +20.30(+0.45%)
Apr 18, 2012 4518 4526 4501 4521 0 +2.76(+0.06%)
Apr 17, 2012 4519 4543 4518 4518 0 -1.48(-0.03%)
Apr 16, 2012 4532 4542 4495 4519 0 -8.00(-0.18%)
Apr 15, 2012 4550 4553 4516 4527 0 +0.00(+0.00%)
Apr 14, 2012 4550 4553 4516 4527 0 +0.00(+0.00%)
Apr 13, 2012 4550 4553 4516 4527 0 -22.26(-0.49%)
Apr 12, 2012 4547 4560 4538 4550 0 +2.58(+0.06%)
Apr 11, 2012 4569 4600 4545 4547 0 -22.28(-0.49%)
Apr 10, 2012 4606 4612 4563 4569 0 -36.60(-0.79%)
Apr 09, 2012 4648 4648 4600 4606 0 -41.97(-0.90%)
Apr 05, 2012 4635 4649 4622 4648 0 +13.40(+0.29%)
Apr 04, 2012 4655 4655 4618 4635 0 -20.59(-0.44%)
Apr 03, 2012 4695 4697 4652 4655 0 -39.68(-0.85%)
Apr 02, 2012 4671 4696 4663 4695 0 +23.58(+0.50%)
Apr 01, 2012 4650 4675 4646 4671 0 +0.00(+0.00%)
Mar 31, 2012 4650 4675 4646 4671 0 +0.00(+0.00%)
Mar 30, 2012 4650 4675 4646 4671 0 +21.21(+0.46%)
Mar 29, 2012 4667 4667 4635 4650 0 -18.16(-0.39%)
Mar 28, 2012 4690 4691 4659 4668 0 -21.92(-0.47%)
Mar 27, 2012 4660 4690 4658 4690 0 +30.18(+0.65%)
Mar 26, 2012 4622 4663 4622 4660 0 +42.28(+0.92%)
Mar 25, 2012 4587 4621 4569 4618 0 +0.00(+0.00%)
Mar 24, 2012 4587 4621 4569 4618 0 +0.00(+0.00%)
Mar 23, 2012 4587 4621 4569 4618 0 +30.91(+0.67%)
Mar 22, 2012 4621 4621 4581 4587 0 -33.73(-0.73%)
Mar 21, 2012 4614 4632 4613 4621 0 +6.13(+0.13%)
Mar 20, 2012 4644 4644 4603 4614 0 -29.93(-0.64%)
Mar 19, 2012 4594 4645 4585 4644 0 +58.36(+1.27%)
Mar 18, 2012 4581 4603 4571 4586 0 +0.00(+0.00%)
Mar 17, 2012 4581 4603 4571 4586 0 +0.00(+0.00%)
Mar 16, 2012 4581 4603 4571 4586 0 +5.32(+0.12%)
Mar 15, 2012 4552 4584 4552 4581 0 +29.13(+0.64%)
Mar 14, 2012 4529 4556 4529 4552 0 +22.49(+0.50%)
Mar 13, 2012 4526 4543 4522 4529 0 +3.34(+0.07%)
Mar 12, 2012 4520 4527 4511 4526 0 +5.36(+0.12%)
Mar 11, 2012 4515 4528 4515 4520 0 +0.00(+0.00%)
Mar 10, 2012 4515 4528 4515 4520 0 +4.97(+0.11%)
Mar 09, 2012 4480 4520 4480 4515 0 +35.02(+0.78%)
Mar 08, 2012 4484 4510 4476 4480 0 -3.43(-0.08%)
Mar 07, 2012 4506 4506 4455 4484 0 -22.66(-0.50%)
Mar 06, 2012 4552 4554 4500 4506 0 -45.93(-1.01%)
Mar 05, 2012 4552 4552 4552 4552 0 +0.00(+0.00%)
Mar 04, 2012 4560 4565 4541 4552 0 +0.00(+0.00%)
Mar 03, 2012 4560 4565 4541 4552 0 -7.47(-0.16%)
Mar 02, 2012 4536 4570 4525 4560 0 +24.21(+0.53%)
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.