Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 3.720 3.880 3.540 3.770 120,697 -0.03(-0.79%)
May 30, 2012 3.760 3.900 3.760 3.800 52,908 -0.09(-2.31%)
May 29, 2012 3.550 3.900 3.410 3.890 27,133 +0.22(+5.99%)
May 25, 2012 3.400 3.750 3.400 3.670 31,402 +0.29(+8.58%)
May 24, 2012 3.440 3.440 3.290 3.380 12,514 -0.12(-3.43%)
May 23, 2012 3.190 3.520 3.100 3.500 21,885 +0.25(+7.69%)
May 22, 2012 3.290 3.420 3.150 3.250 15,321 -0.05(-1.52%)
May 21, 2012 3.220 3.350 3.210 3.300 24,169 +0.14(+4.43%)
May 18, 2012 3.110 3.460 3.110 3.160 18,132 +0.03(+0.96%)
May 17, 2012 3.220 3.323 3.100 3.130 21,522 -0.17(-5.15%)
May 16, 2012 3.100 3.370 3.100 3.300 21,629 +0.07(+2.17%)
May 15, 2012 3.060 3.290 2.920 3.230 36,214 +0.18(+5.90%)
May 14, 2012 3.200 3.200 3.010 3.050 10,928 -0.20(-6.15%)
May 11, 2012 3.190 3.290 3.080 3.250 22,015 -0.02(-0.61%)
May 10, 2012 3.080 3.280 3.030 3.270 17,868 +0.22(+7.21%)
May 09, 2012 2.970 3.130 2.970 3.050 27,074 +0.06(+2.01%)
May 08, 2012 3.030 3.050 2.970 2.990 23,216 -0.04(-1.32%)
May 07, 2012 3.050 3.130 2.950 3.030 177,647 +0.00(+0.00%)
May 04, 2012 3.130 3.200 3.010 3.030 31,440 -0.12(-3.81%)
May 03, 2012 3.200 3.200 3.110 3.150 35,561 -0.07(-2.17%)
May 02, 2012 3.200 3.290 3.150 3.220 72,082 +0.01(+0.31%)
May 01, 2012 3.300 3.440 3.200 3.210 34,257 -0.10(-3.02%)
Apr 30, 2012 3.320 3.400 3.300 3.310 17,710 -0.03(-0.90%)
Apr 27, 2012 3.320 3.350 3.190 3.340 30,536 +0.05(+1.52%)
Apr 26, 2012 3.520 3.520 3.220 3.290 24,473 +0.08(+2.49%)
Apr 25, 2012 3.360 3.360 3.170 3.210 36,080 -0.11(-3.31%)
Apr 24, 2012 3.250 3.370 3.210 3.320 12,322 +0.06(+1.84%)
Apr 23, 2012 3.370 3.370 3.230 3.260 14,845 -0.20(-5.78%)
Apr 20, 2012 3.170 3.490 3.120 3.460 32,005 +0.37(+11.97%)
Apr 19, 2012 3.170 3.190 3.090 3.090 23,983 -0.06(-1.90%)
Apr 18, 2012 3.240 3.460 3.150 3.150 22,158 -0.12(-3.67%)
Apr 17, 2012 3.260 3.350 3.250 3.270 11,796 +0.05(+1.55%)
Apr 16, 2012 3.170 3.280 3.160 3.220 14,789 +0.07(+2.22%)
Apr 13, 2012 3.240 3.270 3.150 3.150 8,744 -0.12(-3.67%)
Apr 12, 2012 3.120 3.270 3.100 3.270 28,865 +0.13(+4.14%)
Apr 11, 2012 3.060 3.220 3.030 3.140 30,060 +0.14(+4.67%)
Apr 10, 2012 3.060 3.100 3.000 3.000 22,142 -0.05(-1.64%)
Apr 09, 2012 3.090 3.090 3.020 3.050 14,098 -0.10(-3.17%)
Apr 05, 2012 3.160 3.210 3.090 3.150 9,173 +0.00(+0.00%)
Apr 04, 2012 3.220 3.250 3.020 3.150 34,287 -0.07(-2.17%)
Apr 03, 2012 3.220 3.289 3.130 3.220 58,102 +0.00(+0.00%)
Apr 02, 2012 3.190 3.260 3.000 3.220 87,228 +0.02(+0.63%)
Mar 30, 2012 3.260 3.350 3.200 3.200 72,981 -0.05(-1.54%)
Mar 29, 2012 3.300 3.300 3.220 3.250 39,047 +0.00(+0.00%)
Mar 28, 2012 3.290 3.290 3.220 3.250 10,412 -0.05(-1.52%)
Mar 27, 2012 3.340 3.370 3.230 3.300 9,809 -0.04(-1.20%)
Mar 26, 2012 3.370 3.390 3.250 3.340 18,846 -0.01(-0.30%)
Mar 23, 2012 3.260 3.350 3.220 3.350 7,996 +0.09(+2.76%)
Mar 22, 2012 3.250 3.300 3.230 3.260 19,113 +0.00(+0.00%)
Mar 21, 2012 3.260 3.260 3.222 3.260 21,523 +0.01(+0.31%)
Mar 20, 2012 3.240 3.320 3.240 3.250 10,837 -0.03(-0.91%)
Mar 19, 2012 3.250 3.380 3.250 3.280 8,788 +0.03(+0.92%)
Mar 16, 2012 3.280 3.409 3.240 3.250 62,029 -0.07(-2.11%)
Mar 15, 2012 3.260 3.420 3.250 3.320 14,589 +0.05(+1.53%)
Mar 14, 2012 3.400 3.400 3.270 3.270 23,997 -0.20(-5.76%)
Mar 13, 2012 3.270 3.470 3.250 3.470 8,914 +0.22(+6.77%)
Mar 12, 2012 3.290 3.320 3.250 3.250 20,492 -0.04(-1.22%)
Mar 09, 2012 3.350 3.490 3.260 3.290 15,261 -0.08(-2.37%)
Mar 08, 2012 3.400 3.410 3.270 3.370 11,909 -0.04(-1.17%)
Mar 07, 2012 3.300 3.410 3.270 3.410 38,172 +0.13(+3.96%)
Mar 06, 2012 3.430 3.430 3.250 3.280 31,572 -0.22(-6.29%)
Mar 05, 2012 3.280 3.560 3.250 3.500 29,027 +0.22(+6.71%)
Mar 02, 2012 3.480 3.480 3.250 3.280 8,700 -0.20(-5.75%)
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.