Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5021 5095 4951 5091 83,000 +72.91(+1.45%)
May 30, 2012 5057 5071 4995 5018 89,000 -4.79(-0.10%)
May 29, 2012 4955 5047 4955 5023 43,800 +70.37(+1.42%)
May 28, 2012 4926 4953 4923 4953 45,400 +26.77(+0.54%)
May 27, 2012 4917 4926 4911 4926 0 +0.00(+0.00%)
May 26, 2012 4917 4926 4911 4926 0 +0.00(+0.00%)
May 25, 2012 4917 4926 4911 4926 44,600 +21.75(+0.44%)
May 24, 2012 4929 4954 4904 4904 47,300 -24.31(-0.49%)
May 23, 2012 4936 4942 4918 4929 41,200 -29.90(-0.60%)
May 22, 2012 4954 5026 4954 4958 71,800 +4.43(+0.09%)
May 21, 2012 4884 4978 4884 4954 74,300 +74.58(+1.53%)
May 20, 2012 5015 5015 4879 4879 0 +0.00(+0.00%)
May 19, 2012 5015 5015 4879 4879 0 +0.00(+0.00%)
May 18, 2012 5015 5015 4879 4879 103,600 -137.60(-2.74%)
May 17, 2012 4864 5030 4864 5017 120,800 +152.79(+3.14%)
May 16, 2012 4993 5005 4863 4864 142,100 -113.22(-2.27%)
May 15, 2012 5023 5025 4944 4977 103,600 -106.17(-2.09%)
May 14, 2012 5158 5164 5042 5084 108,800 -74.52(-1.44%)
May 13, 2012 5210 5215 5158 5158 0 +0.00(+0.00%)
May 12, 2012 5210 5215 5158 5158 0 +0.00(+0.00%)
May 11, 2012 5210 5215 5158 5158 56,300 -33.96(-0.65%)
May 10, 2012 5214 5227 5150 5192 148,300 -22.69(-0.44%)
May 09, 2012 5241 5250 5215 5215 84,100 -27.27(-0.52%)
May 08, 2012 5229 5245 5199 5242 144,300 +12.53(+0.24%)
May 07, 2012 5276 5277 5201 5230 177,800 -68.02(-1.28%)
May 06, 2012 5299 5330 5276 5298 0 +0.00(+0.00%)
May 05, 2012 5299 5330 5276 5298 0 +0.00(+0.00%)
May 04, 2012 5299 5330 5276 5298 180,700 -2.86(-0.05%)
May 03, 2012 5233 5301 5233 5300 106,500 +71.57(+1.37%)
May 02, 2012 5207 5270 5207 5229 97,600 +26.14(+0.50%)
May 01, 2012 5203 5203 5203 5203 0 +0.00(+0.00%)
Apr 30, 2012 5185 5220 5181 5203 98,100 +33.65(+0.65%)
Apr 29, 2012 5217 5225 5169 5169 0 +0.00(+0.00%)
Apr 28, 2012 5217 5225 5169 5169 0 +0.00(+0.00%)
Apr 27, 2012 5217 5225 5169 5169 160,100 -49.92(-0.96%)
Apr 26, 2012 5213 5247 5208 5219 126,800 +14.13(+0.27%)
Apr 25, 2012 5183 5227 5183 5205 284,000 +35.24(+0.68%)
Apr 24, 2012 5159 5170 5133 5170 230,300 +6.51(+0.13%)
Apr 23, 2012 5161 5183 5152 5163 161,400 +6.63(+0.13%)
Apr 22, 2012 5176 5189 5147 5156 0 +0.00(+0.00%)
Apr 21, 2012 5176 5189 5147 5156 0 +0.00(+0.00%)
Apr 20, 2012 5176 5189 5147 5156 82,200 -16.82(-0.33%)
Apr 19, 2012 5191 5193 5168 5173 71,600 -12.92(-0.25%)
Apr 18, 2012 5165 5219 5165 5186 153,800 +28.92(+0.56%)
Apr 17, 2012 5117 5187 5117 5157 123,000 +39.82(+0.78%)
Apr 16, 2012 5097 5119 5071 5117 59,600 +20.16(+0.40%)
Apr 15, 2012 5055 5097 5055 5097 0 +0.00(+0.00%)
Apr 14, 2012 5055 5097 5055 5097 0 +0.00(+0.00%)
Apr 13, 2012 5055 5097 5055 5097 95,200 +50.52(+1.00%)
Apr 12, 2012 5018 5047 5014 5047 67,300 +29.34(+0.58%)
Apr 11, 2012 5017 5017 4998 5017 74,800 -4.85(-0.10%)
Apr 10, 2012 5037 5037 4991 5022 143,800 -16.63(-0.33%)
Apr 09, 2012 5039 5039 5039 5039 0 +0.00(+0.00%)
Apr 06, 2012 5039 5039 5039 5039 0 +0.00(+0.00%)
Apr 05, 2012 5039 5039 5039 5039 0 +0.00(+0.00%)
Apr 04, 2012 5057 5082 5028 5039 47,100 -17.56(-0.35%)
Apr 03, 2012 5102 5111 5056 5056 86,000 -54.38(-1.06%)
Apr 02, 2012 5108 5116 5081 5111 43,400 +3.13(+0.06%)
Apr 01, 2012 5088 5120 5088 5108 0 +0.00(+0.00%)
Mar 31, 2012 5088 5120 5088 5108 0 +0.00(+0.00%)
Mar 30, 2012 5088 5120 5088 5108 75,800 +22.49(+0.44%)
Mar 29, 2012 5074 5095 5050 5085 159,100 +17.58(+0.35%)
Mar 28, 2012 5078 5094 5060 5068 114,500 -10.44(-0.21%)
Mar 27, 2012 5030 5092 5030 5078 158,300 +48.47(+0.96%)
Mar 26, 2012 5042 5064 5030 5030 127,900 -12.81(-0.25%)
Mar 25, 2012 5056 5063 5027 5042 0 +0.00(+0.00%)
Mar 24, 2012 5056 5063 5027 5042 0 +0.00(+0.00%)
Mar 23, 2012 5056 5063 5027 5042 233,200 -1.08(-0.02%)
Mar 22, 2012 5042 5064 5042 5044 190,100 +5.58(+0.11%)
Mar 21, 2012 5102 5102 5038 5038 116,600 -64.30(-1.26%)
Mar 20, 2012 5130 5132 5100 5102 194,400 -24.76(-0.48%)
Mar 19, 2012 5146 5146 5118 5127 213,900 -18.89(-0.37%)
Mar 18, 2012 5040 5146 5040 5146 0 +0.00(+0.00%)
Mar 17, 2012 5040 5146 5040 5146 0 +0.00(+0.00%)
Mar 16, 2012 5040 5146 5040 5146 179,700 +114.11(+2.27%)
Mar 15, 2012 5031 5061 5031 5032 230,600 -19.21(-0.38%)
Mar 14, 2012 5006 5070 5006 5051 136,800 +45.24(+0.90%)
Mar 13, 2012 4977 5006 4965 5006 80,800 +30.58(+0.61%)
Mar 12, 2012 4983 4986 4965 4975 146,500 -5.54(-0.11%)
Mar 11, 2012 4956 4983 4956 4981 0 +0.00(+0.00%)
Mar 10, 2012 4956 4983 4956 4981 72,200 +24.52(+0.49%)
Mar 09, 2012 4926 4970 4926 4956 154,800 +34.83(+0.71%)
Mar 08, 2012 4962 4962 4899 4921 90,400 -46.03(-0.93%)
Mar 07, 2012 5039 5039 4941 4967 127,000 -63.19(-1.26%)
Mar 06, 2012 5016 5031 4996 5031 101,700 +0.00(+0.00%)
Mar 05, 2012 5016 5031 4996 5031 0 +14.28(+0.28%)
Mar 04, 2012 4962 5016 4962 5016 0 +0.00(+0.00%)
Mar 03, 2012 4962 5016 4962 5016 144,500 +77.69(+1.57%)
Mar 02, 2012 4901 5011 4896 4939 274,100 +40.96(+0.84%)
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.