Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 3.925 3.991 3.888 3.969 20,470,060 +0.00(+0.08%)
Jul 28, 2011 3.939 4.026 3.923 3.966 24,047,978 +0.01(+0.26%)
Jul 27, 2011 3.967 3.999 3.924 3.956 23,855,606 -0.04(-1.09%)
Jul 26, 2011 3.981 4.033 3.952 3.999 14,374,390 +0.02(+0.55%)
Jul 25, 2011 3.905 4.008 3.903 3.978 19,642,008 +0.03(+0.68%)
Jul 22, 2011 3.914 3.980 3.912 3.951 17,254,212 +0.03(+0.64%)
Jul 21, 2011 3.935 3.956 3.907 3.925 25,387,000 +0.01(+0.17%)
Jul 20, 2011 4.038 4.050 3.910 3.919 21,164,004 -0.07(-1.81%)
Jul 19, 2011 3.971 4.035 3.952 3.991 19,452,470 +0.05(+1.24%)
Jul 18, 2011 3.981 3.991 3.902 3.942 34,122,376 -0.03(-0.72%)
Jul 15, 2011 4.015 4.036 3.939 3.971 24,769,308 -0.04(-1.01%)
Jul 14, 2011 4.100 4.111 4.001 4.011 41,069,708 -0.07(-1.65%)
Jul 13, 2011 4.180 4.206 4.072 4.079 42,461,368 -0.10(-2.34%)
Jul 12, 2011 4.274 4.279 4.155 4.176 48,591,720 -0.19(-4.39%)
Jul 11, 2011 4.471 4.503 4.348 4.368 21,334,328 -0.15(-3.35%)
Jul 08, 2011 4.535 4.553 4.476 4.520 12,940,421 -0.06(-1.36%)
Jul 07, 2011 4.621 4.679 4.582 4.582 24,155,068 -0.02(-0.33%)
Jul 06, 2011 4.594 4.621 4.557 4.597 11,479,587 -0.02(-0.33%)
Jul 05, 2011 4.600 4.621 4.540 4.612 24,132,034 +0.08(+1.75%)
Jul 01, 2011 4.496 4.548 4.462 4.533 18,067,472 +0.04(+0.97%)
Jun 30, 2011 4.395 4.494 4.375 4.489 18,530,166 +0.11(+2.62%)
Jun 29, 2011 4.461 4.508 4.371 4.375 20,554,528 -0.06(-1.37%)
Jun 28, 2011 4.371 4.449 4.341 4.435 16,185,030 +0.09(+2.17%)
Jun 27, 2011 4.387 4.410 4.326 4.341 23,087,508 -0.06(-1.26%)
Jun 24, 2011 4.430 4.437 4.358 4.397 18,941,660 -0.02(-0.53%)
Jun 23, 2011 4.429 4.462 4.358 4.420 22,180,162 -0.05(-1.05%)
Jun 22, 2011 4.599 4.609 4.461 4.467 22,334,614 -0.16(-3.53%)
Jun 21, 2011 4.541 4.636 4.516 4.631 11,631,061 +0.12(+2.65%)
Jun 20, 2011 4.493 4.511 4.479 4.511 12,560,079 +0.06(+1.36%)
Jun 17, 2011 4.434 4.472 4.420 4.451 17,937,716 +0.04(+0.92%)
Jun 16, 2011 4.403 4.437 4.376 4.410 19,690,474 +0.01(+0.31%)
Jun 15, 2011 4.410 4.449 4.370 4.397 19,668,700 -0.05(-1.17%)
Jun 14, 2011 4.452 4.464 4.371 4.449 18,039,086 +0.03(+0.69%)
Jun 13, 2011 4.440 4.461 4.380 4.419 11,927,933 -0.00(-0.04%)
Jun 10, 2011 4.447 4.466 4.388 4.420 21,932,826 -0.04(-0.91%)
Jun 09, 2011 4.412 4.486 4.380 4.461 15,069,141 +0.04(+0.88%)
Jun 08, 2011 4.405 4.437 4.318 4.422 20,015,072 +0.02(+0.34%)
Jun 07, 2011 4.484 4.494 4.407 4.407 17,452,922 -0.07(-1.47%)
Jun 06, 2011 4.499 4.548 4.462 4.472 13,001,826 -0.03(-0.60%)
Jun 03, 2011 4.540 4.573 4.427 4.499 19,117,784 -0.15(-3.22%)
May 24, 2011 4.669 4.824 4.646 4.649 35,664,812 -0.01(-0.14%)
May 23, 2011 4.652 4.722 4.614 4.656 24,469,370 -0.04(-0.79%)
May 20, 2011 4.621 4.750 4.580 4.693 46,009,956 +0.09(+2.05%)
May 19, 2011 4.284 4.615 4.132 4.599 82,470,608 +0.11(+2.40%)
May 18, 2011 4.459 4.511 4.430 4.491 21,754,368 +0.06(+1.25%)
May 17, 2011 4.407 4.474 4.380 4.435 17,704,674 -0.02(-0.49%)
May 16, 2011 4.496 4.499 4.400 4.457 25,838,922 -0.04(-0.90%)
May 13, 2011 4.472 4.661 4.462 4.498 32,909,444 +0.13(+3.05%)
May 12, 2011 4.339 4.375 4.297 4.365 15,567,065 +0.02(+0.50%)
May 11, 2011 4.328 4.355 4.277 4.343 13,279,259 +0.00(+0.08%)
May 10, 2011 4.306 4.358 4.284 4.339 13,733,446 +0.05(+1.18%)
May 09, 2011 4.291 4.312 4.255 4.289 11,813,803 +0.00(+0.08%)
May 06, 2011 4.388 4.405 4.269 4.286 19,046,892 -0.07(-1.58%)
May 05, 2011 4.312 4.400 4.307 4.355 19,761,836 +0.03(+0.74%)
May 04, 2011 4.341 4.395 4.284 4.323 19,089,886 -0.03(-0.70%)
May 03, 2011 4.324 4.400 4.324 4.353 19,068,522 +0.01(+0.31%)
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.