Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 4.051 4.101 4.037 4.085 98,605,432 +0.05(+1.36%)
Mar 29, 2012 4.013 4.047 4.006 4.030 101,179,752 -0.01(-0.30%)
Mar 28, 2012 4.063 4.082 4.020 4.042 119,590,984 -0.01(-0.17%)
Mar 27, 2012 4.107 4.109 4.049 4.049 107,119,128 -0.05(-1.13%)
Mar 26, 2012 4.090 4.102 4.037 4.095 138,640,656 +0.04(+1.10%)
Mar 23, 2012 3.958 4.053 3.929 4.051 120,700,984 +0.10(+2.61%)
Mar 22, 2012 3.970 3.991 3.927 3.948 200,019,200 -0.07(-1.83%)
Mar 21, 2012 4.131 4.138 4.005 4.022 265,450,448 -0.09(-2.17%)
Mar 20, 2012 4.176 4.178 4.109 4.111 140,823,600 -0.06(-1.48%)
Mar 19, 2012 4.205 4.217 4.167 4.173 68,619,360 -0.03(-0.61%)
Mar 16, 2012 4.159 4.209 4.150 4.198 121,470,560 +0.02(+0.37%)
Mar 15, 2012 4.135 4.215 4.128 4.183 119,233,400 +0.01(+0.25%)
Mar 14, 2012 4.161 4.207 4.145 4.173 126,384,584 -0.04(-0.94%)
Mar 13, 2012 4.126 4.224 4.099 4.212 136,313,232 +0.09(+2.20%)
Mar 12, 2012 4.109 4.164 4.106 4.121 96,851,688 -0.02(-0.58%)
Mar 09, 2012 4.215 4.229 4.121 4.145 136,659,408 -0.08(-1.87%)
Mar 08, 2012 4.190 4.241 4.172 4.224 81,570,000 +0.05(+1.15%)
Mar 07, 2012 4.154 4.203 4.147 4.176 95,856,992 +0.03(+0.79%)
Mar 06, 2012 4.214 4.250 4.118 4.143 187,554,352 -0.14(-3.36%)
Mar 05, 2012 4.317 4.325 4.238 4.287 144,168,992 -0.05(-1.22%)
Mar 02, 2012 4.329 4.383 4.315 4.341 131,913,128 +0.01(+0.28%)
Mar 01, 2012 4.346 4.397 4.318 4.329 147,041,712 -0.01(-0.24%)
Feb 29, 2012 4.497 4.500 4.334 4.339 226,540,944 -0.15(-3.32%)
Feb 28, 2012 4.490 4.522 4.459 4.488 134,718,656 -0.01(-0.27%)
Feb 27, 2012 4.512 4.562 4.476 4.500 164,689,760 -0.07(-1.46%)
Feb 24, 2012 4.629 4.644 4.555 4.567 162,602,048 -0.07(-1.52%)
Feb 23, 2012 4.731 4.778 4.603 4.637 416,127,872 -0.32(-6.53%)
Feb 22, 2012 4.997 5.009 4.934 4.961 166,448,672 -0.07(-1.40%)
Feb 21, 2012 5.061 5.095 5.001 5.031 83,572,320 -0.04(-0.81%)
Feb 17, 2012 5.134 5.143 5.062 5.073 108,096,200 -0.05(-0.99%)
Feb 16, 2012 4.961 5.139 4.959 5.123 120,311,624 +0.13(+2.63%)
Feb 15, 2012 5.050 5.066 4.965 4.992 91,825,152 +0.01(+0.14%)
Feb 14, 2012 4.920 4.985 4.908 4.985 63,953,596 +0.06(+1.15%)
Feb 13, 2012 4.949 4.971 4.872 4.929 53,433,560 +0.01(+0.17%)
Feb 10, 2012 4.954 4.970 4.884 4.920 58,475,460 -0.07(-1.41%)
Feb 09, 2012 5.037 5.055 4.977 4.990 93,526,800 -0.06(-1.19%)
Feb 08, 2012 4.966 5.067 4.953 5.050 76,944,096 +0.09(+1.76%)
Feb 07, 2012 4.925 5.001 4.901 4.963 85,078,120 +0.03(+0.66%)
Feb 06, 2012 4.968 4.990 4.927 4.930 74,689,072 -0.05(-1.07%)
Feb 03, 2012 4.951 5.007 4.937 4.983 67,843,008 +0.10(+2.00%)
Feb 02, 2012 4.923 4.946 4.865 4.886 74,132,792 -0.04(-0.90%)
Feb 01, 2012 4.839 4.956 4.829 4.930 87,271,624 +0.13(+2.79%)
Jan 31, 2012 4.833 4.839 4.709 4.797 80,216,880 +0.02(+0.36%)
Jan 30, 2012 4.673 4.807 4.668 4.779 70,696,176 +0.00(+0.00%)
Jan 27, 2012 4.742 4.814 4.731 4.779 69,435,720 -0.02(-0.39%)
Jan 26, 2012 4.836 4.881 4.774 4.798 66,547,404 -0.06(-1.17%)
Jan 25, 2012 4.870 4.893 4.807 4.855 77,684,736 -0.03(-0.70%)
Jan 24, 2012 4.839 4.944 4.834 4.889 86,843,576 -0.03(-0.56%)
Jan 23, 2012 4.790 4.951 4.790 4.917 129,704,232 +0.09(+1.96%)
Jan 20, 2012 4.649 4.831 4.637 4.822 131,202,144 +0.17(+3.61%)
Jan 19, 2012 4.632 4.671 4.608 4.654 65,230,460 +0.03(+0.56%)
Jan 18, 2012 4.526 4.629 4.526 4.629 66,892,600 +0.09(+2.06%)
Jan 17, 2012 4.583 4.608 4.526 4.535 65,300,748 -0.01(-0.13%)
Jan 13, 2012 4.579 4.609 4.521 4.541 68,867,968 -0.08(-1.71%)
Jan 12, 2012 4.582 4.627 4.569 4.620 60,827,392 +0.05(+1.18%)
Jan 11, 2012 4.543 4.572 4.514 4.566 79,332,472 -0.01(-0.21%)
Jan 10, 2012 4.575 4.611 4.557 4.575 73,488,408 +0.04(+0.95%)
Jan 09, 2012 4.524 4.562 4.514 4.533 64,506,708 +0.01(+0.15%)
Jan 06, 2012 4.555 4.562 4.509 4.526 68,282,232 -0.02(-0.38%)
Jan 05, 2012 4.512 4.558 4.500 4.543 80,773,280 -0.02(-0.38%)
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.