Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2011 4845 4874 4845 4848 0 +2.55(+0.05%)
May 30, 2011 4842 4854 4832 4845 0 +3.67(+0.08%)
May 27, 2011 4840 4870 4515 4842 0 +1.78(+0.04%)
May 26, 2011 4801 4847 4801 4840 0 +39.05(+0.81%)
May 25, 2011 4790 4811 4789 4801 0 +10.44(+0.22%)
May 24, 2011 4798 4822 4781 4790 0 -7.91(-0.16%)
May 23, 2011 4819 4819 4777 4798 0 -20.67(-0.43%)
May 22, 2011 4818 4819 4819 4819 0 +0.00(+0.00%)
May 21, 2011 4818 4834 4805 4819 0 +0.00(+0.00%)
May 20, 2011 4818 4834 4805 4819 0 +2.47(+0.05%)
May 19, 2011 4868 4883 4815 4816 0 -49.37(-1.01%)
May 18, 2011 4860 4885 4859 4866 0 +12.90(+0.27%)
May 17, 2011 4855 4861 4835 4853 0 -2.04(-0.04%)
May 16, 2011 4851 4864 4844 4855 0 +3.99(+0.08%)
May 15, 2011 4864 4851 4851 4851 0 +0.00(+0.00%)
May 14, 2011 4864 4851 4836 4851 0 +0.00(+0.00%)
May 13, 2011 4864 4865 4836 4851 0 -12.80(-0.26%)
May 12, 2011 4849 4866 4809 4864 0 +14.92(+0.31%)
May 11, 2011 4858 4868 4826 4849 0 -8.69(-0.18%)
May 10, 2011 4822 4860 4822 4858 0 +35.92(+0.74%)
May 09, 2011 4835 4859 4814 4822 0 +8.02(+0.17%)
May 08, 2011 4803 4814 4814 4814 0 +0.00(+0.00%)
May 07, 2011 4803 4823 4787 4814 0 +0.00(+0.00%)
May 06, 2011 4803 4823 4787 4814 0 +24.80(+0.52%)
May 05, 2011 4761 4796 4745 4789 0 +30.18(+0.63%)
May 04, 2011 4813 4813 4584 4759 0 -51.34(-1.07%)
May 03, 2011 4826 4826 4804 4810 0 -16.07(-0.33%)
May 02, 2011 4826 4836 4812 4826 0 +3.57(+0.07%)
Apr 29, 2011 4760 4825 4756 4822 0 +64.51(+1.36%)
Apr 28, 2011 4755 4761 4726 4758 0 +3.08(+0.06%)
Apr 27, 2011 4767 4787 4744 4755 0 -12.34(-0.26%)
Apr 26, 2011 4752 4772 4738 4767 0 +15.05(+0.32%)
Apr 25, 2011 4740 4755 4731 4752 0 +13.54(+0.29%)
Apr 24, 2011 4720 4739 4739 4739 0 +0.00(+0.00%)
Apr 23, 2011 4720 4739 0 +0.00(+0.00%)
Apr 22, 2011 4720 4739 4720 4739 0 +0.00(+0.00%)
Apr 21, 2011 4720 4742 4720 4739 0 +20.15(+0.43%)
Apr 20, 2011 4686 4730 4686 4719 0 +42.91(+0.92%)
Apr 19, 2011 4644 4677 4644 4676 0 +31.65(+0.68%)
Apr 18, 2011 4670 4671 4610 4644 0 -25.92(-0.56%)
Apr 17, 2011 4656 4670 4670 4670 0 +0.00(+0.00%)
Apr 16, 2011 4656 4677 4656 4670 0 +0.00(+0.00%)
Apr 15, 2011 4656 4677 4656 4670 0 +13.74(+0.30%)
Apr 14, 2011 4645 4659 4618 4656 0 +10.96(+0.24%)
Apr 13, 2011 4617 4667 4617 4645 0 +28.38(+0.61%)
Apr 12, 2011 4694 4694 4614 4617 0 -77.21(-1.64%)
Apr 11, 2011 4741 4741 4681 4694 0 -18.97(-0.40%)
Apr 10, 2011 4713 4713 4713 0 +0.00(+0.00%)
Apr 09, 2011 4741 4713 4705 4713 0 +0.00(+0.00%)
Apr 08, 2011 4741 4752 4705 4713 0 -28.34(-0.60%)
Apr 07, 2011 4782 4793 4725 4741 0 -40.35(-0.84%)
Apr 06, 2011 4765 4819 4765 4782 0 +16.43(+0.34%)
Apr 05, 2011 4739 4772 4724 4765 0 +26.42(+0.56%)
Apr 04, 2011 4713 4739 4713 4739 0 +25.96(+0.55%)
Apr 03, 2011 4624 4713 4713 4713 0 +0.00(+0.00%)
Apr 02, 2011 4624 4713 4624 4713 0 +0.00(+0.00%)
Apr 01, 2011 4624 4717 4624 4713 0 +88.38(+1.91%)
Mar 31, 2011 4594 4633 4594 4624 0 +30.28(+0.66%)
Mar 30, 2011 4558 4598 4558 4594 0 +36.29(+0.80%)
Mar 29, 2011 4593 4599 4546 4558 0 -35.50(-0.77%)
Mar 28, 2011 4593 4602 4564 4593 0 +4.85(+0.11%)
Mar 27, 2011 4597 4589 4589 4589 0 +0.00(+0.00%)
Mar 26, 2011 4597 4623 4549 4589 0 +0.00(+0.00%)
Mar 25, 2011 4597 4623 4549 4589 0 -8.16(-0.18%)
Mar 24, 2011 4555 4602 4555 4597 0 +41.34(+0.91%)
Mar 23, 2011 4510 4583 4510 4555 0 +45.06(+1.00%)
Mar 22, 2011 4436 4515 4436 4510 0 +73.99(+1.67%)
Mar 21, 2011 4314 4443 4314 4436 0 +122.68(+2.84%)
Mar 20, 2011 4329 4314 4314 4314 0 +0.00(+0.00%)
Mar 19, 2011 4329 4314 4288 4314 0 +0.00(+0.00%)
Mar 18, 2011 4329 4347 4288 4314 0 -15.56(-0.36%)
Mar 17, 2011 4335 4376 4321 4329 0 -5.44(-0.13%)
Mar 16, 2011 4364 4392 4294 4335 0 -29.24(-0.67%)
Mar 15, 2011 4325 4372 4223 4364 0 +38.76(+0.90%)
Mar 14, 2011 4346 4346 4288 4325 0 +0.84(+0.02%)
Mar 13, 2011 4371 4324 4324 4324 0 +0.00(+0.00%)
Mar 12, 2011 4371 4371 4317 4324 0 -46.95(-1.07%)
Mar 11, 2011 4448 4448 4367 4371 0 -76.85(-1.73%)
Mar 10, 2011 4483 4498 4446 4448 0 -34.60(-0.77%)
Mar 09, 2011 4488 4509 4477 4483 0 -5.00(-0.11%)
Mar 08, 2011 4527 4535 4477 4488 0 +0.00(+0.00%)
Mar 07, 2011 4527 4488 4488 4488 0 -39.79(-0.88%)
Mar 06, 2011 4516 4567 4516 4527 0 +0.00(+0.00%)
Mar 05, 2011 4516 4567 4516 4527 0 +11.51(+0.25%)
Mar 04, 2011 4419 4526 4419 4516 0 +97.24(+2.20%)
Mar 03, 2011 4401 4423 4384 4419 0 +18.05(+0.41%)
Mar 02, 2011 4445 4471 4398 4401 0 -43.90(-0.99%)
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.