Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 1583 1591 1562 1577 0 -5.93(-0.37%)
May 30, 2012 1589 1597 1574 1583 0 -18.35(-1.15%)
May 29, 2012 1598 1607 1588 1601 0 +14.10(+0.89%)
May 28, 2012 1595 1607 1580 1587 0 -1.51(-0.10%)
May 25, 2012 1592 1605 1579 1589 0 -4.99(-0.31%)
May 24, 2012 1602 1609 1576 1594 0 -5.33(-0.33%)
May 23, 2012 1589 1606 1570 1599 0 -2.39(-0.15%)
May 22, 2012 1600 1614 1590 1601 0 +3.97(+0.25%)
May 21, 2012 1574 1602 1569 1597 0 +27.51(+1.75%)
May 18, 2012 1585 1594 1565 1570 0 -11.14(-0.70%)
May 17, 2012 1612 1617 1578 1581 0 -31.62(-1.96%)
May 16, 2012 1625 1636 1610 1613 0 -11.53(-0.71%)
May 15, 2012 1633 1644 1619 1624 0 -9.78(-0.60%)
May 14, 2012 1625 1645 1616 1634 0 -5.23(-0.32%)
May 11, 2012 1634 1656 1628 1639 0 -1.33(-0.08%)
May 10, 2012 1650 1656 1634 1641 0 -0.25(-0.02%)
May 09, 2012 1644 1656 1633 1641 0 -18.44(-1.11%)
May 08, 2012 1660 1667 1639 1659 0 -6.43(-0.39%)
May 07, 2012 1658 1673 1650 1666 0 +3.20(+0.19%)
May 04, 2012 1682 1689 1659 1662 0 -27.80(-1.64%)
May 03, 2012 1695 1704 1680 1690 0 -4.09(-0.24%)
May 02, 2012 1691 1703 1679 1694 0 -2.94(-0.17%)
May 01, 2012 1521 1711 1685 1697 0 +2.28(+0.13%)
Apr 30, 2012 1705 1709 1688 1695 0 -12.87(-0.75%)
Apr 27, 2012 1705 1717 1696 1708 0 +2.02(+0.12%)
Apr 26, 2012 1696 1715 1691 1706 0 +7.21(+0.42%)
Apr 25, 2012 1708 1725 1688 1699 0 +2.78(+0.16%)
Apr 24, 2012 1685 1703 1679 1696 0 +14.52(+0.86%)
Apr 23, 2012 1676 1689 1663 1681 0 -11.05(-0.65%)
Apr 20, 2012 1692 1707 1682 1692 0 +19.16(+1.15%)
Apr 19, 2012 1689 1696 1666 1673 0 -17.52(-1.04%)
Apr 18, 2012 1687 1703 1682 1691 0 +1.21(+0.07%)
Apr 17, 2012 1674 1696 1667 1690 0 +21.43(+1.28%)
Apr 16, 2012 1669 1681 1658 1668 0 +5.47(+0.33%)
Apr 13, 2012 1675 1682 1659 1663 0 -18.58(-1.11%)
Apr 12, 2012 1650 1688 1647 1681 0 +34.49(+2.09%)
Apr 11, 2012 1640 1657 1633 1647 0 +14.52(+0.89%)
Apr 10, 2012 1654 1660 1629 1632 0 -26.97(-1.63%)
Apr 09, 2012 1495 1674 1654 1659 0 -26.59(-1.58%)
Apr 05, 2012 1689 1698 1680 1686 0 -10.27(-0.61%)
Apr 04, 2012 1701 1707 1688 1696 0 -17.19(-1.00%)
Apr 03, 2012 1719 1728 1702 1713 0 -8.35(-0.49%)
Apr 02, 2012 1703 1729 1696 1722 0 +14.78(+0.87%)
Mar 30, 2012 1709 1717 1699 1707 0 +6.55(+0.39%)
Mar 29, 2012 1697 1707 1682 1700 0 -6.27(-0.37%)
Mar 28, 2012 1717 1724 1696 1707 0 -13.22(-0.77%)
Mar 27, 2012 1729 1735 1716 1720 0 -9.31(-0.54%)
Mar 26, 2012 1710 1734 1707 1729 0 +31.03(+1.83%)
Mar 23, 2012 1693 1705 1681 1698 0 +6.57(+0.39%)
Mar 22, 2012 1679 1696 1669 1691 0 +2.08(+0.12%)
Mar 21, 2012 1689 1699 1681 1689 0 -0.55(-0.03%)
Mar 20, 2012 1697 1702 1682 1690 0 -18.54(-1.09%)
Mar 19, 2012 1703 1717 1697 1708 0 +1.09(+0.06%)
Mar 16, 2012 1715 1722 1702 1707 0 -9.15(-0.53%)
Mar 15, 2012 1713 1722 1704 1717 0 +2.51(+0.15%)
Mar 14, 2012 1710 1724 1705 1714 0 +3.57(+0.21%)
Mar 13, 2012 1694 1714 1687 1710 0 +21.64(+1.28%)
Mar 12, 2012 1692 1700 1680 1689 0 -3.03(-0.18%)
Mar 09, 2012 1688 1702 1679 1692 0 +6.48(+0.38%)
Mar 08, 2012 1674 1693 1667 1685 0 +24.33(+1.46%)
Mar 07, 2012 1651 1666 1646 1661 0 +8.48(+0.51%)
Mar 06, 2012 1667 1674 1647 1653 0 -30.19(-1.79%)
Mar 05, 2012 1684 1693 1673 1683 0 -2.05(-0.12%)
Mar 02, 2012 1693 1700 1679 1685 0 -8.92(-0.53%)
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.