Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 3179 3263 3165 3257 179,748,000 +97.02(+3.07%)
Aug 30, 2011 3187 3193 3129 3160 116,729,200 +5.54(+0.18%)
Aug 29, 2011 3141 3174 3118 3154 88,143,400 +66.56(+2.16%)
Aug 28, 2011 3114 3122 3014 3088 0 +0.00(+0.00%)
Aug 27, 2011 3114 3122 3014 3088 0 +0.00(+0.00%)
Aug 26, 2011 3114 3122 3014 3088 147,228,800 -31.36(-1.01%)
Aug 25, 2011 3168 3189 3097 3119 165,540,992 -20.55(-0.65%)
Aug 24, 2011 3115 3167 3075 3140 137,490,208 +55.18(+1.79%)
Aug 23, 2011 3089 3137 3051 3084 144,741,200 +33.01(+1.08%)
Aug 22, 2011 2990 3114 2990 3051 140,543,008 +34.37(+1.14%)
Aug 21, 2011 3061 3078 2948 3017 0 +0.00(+0.00%)
Aug 19, 2011 3061 3078 2948 3017 236,184,000 -59.05(-1.92%)
Aug 18, 2011 3217 3224 3048 3076 225,148,192 -178.30(-5.48%)
Aug 17, 2011 3211 3289 3182 3254 139,923,008 +23.44(+0.73%)
Aug 16, 2011 3216 3231 3162 3231 140,076,992 -8.16(-0.25%)
Aug 15, 2011 3248 3260 3201 3239 130,932,600 +25.18(+0.78%)
Aug 14, 2011 3095 3217 3017 3214 0 +0.00(+0.00%)
Aug 13, 2011 3095 3217 3017 3214 0 +0.00(+0.00%)
Aug 12, 2011 3095 3217 3017 3214 262,638,400 +124.22(+4.02%)
Aug 11, 2011 3102 3102 2891 3090 403,786,208 +86.67(+2.89%)
Aug 10, 2011 3236 3236 3001 3003 396,477,408 -173.20(-5.45%)
Aug 09, 2011 3132 3202 2980 3176 409,099,808 +51.00(+1.63%)
Aug 08, 2011 3254 3334 3125 3125 324,536,992 -153.37(-4.68%)
Aug 07, 2011 3218 3390 3218 3279 0 +0.00(+0.00%)
Aug 06, 2011 3218 3390 3218 3279 0 +0.00(+0.00%)
Aug 05, 2011 3218 3390 3218 3279 373,071,616 -41.79(-1.26%)
Aug 04, 2011 3515 3515 3315 3320 285,920,992 -134.59(-3.90%)
Aug 03, 2011 3473 3519 3441 3455 270,629,792 -67.85(-1.93%)
Aug 02, 2011 3568 3592 3523 3523 187,298,592 -65.26(-1.82%)
Aug 01, 2011 3718 3723 3586 3588 195,464,800 -84.72(-2.31%)
Jul 31, 2011 3661 3691 3631 3673 0 +0.00(+0.00%)
Jul 30, 2011 3661 3691 3631 3673 0 +0.00(+0.00%)
Jul 29, 2011 3661 3691 3631 3673 217,616,992 -39.89(-1.07%)
Jul 28, 2011 3707 3721 3669 3713 247,657,600 -21.41(-0.57%)
Jul 27, 2011 3775 3777 3711 3734 163,482,000 -53.81(-1.42%)
Jul 26, 2011 3819 3835 3768 3788 131,683,400 -25.09(-0.66%)
Jul 25, 2011 3814 3845 3808 3813 122,284,800 -29.73(-0.77%)
Jul 24, 2011 3855 3866 3818 3843 0 +0.00(+0.00%)
Jul 23, 2011 3855 3866 3818 3843 0 +0.00(+0.00%)
Jul 22, 2011 3855 3866 3818 3843 151,585,792 +25.95(+0.68%)
Jul 21, 2011 3770 3840 3712 3817 219,725,600 +62.15(+1.66%)
Jul 20, 2011 3725 3759 3710 3755 159,089,600 +59.65(+1.61%)
Jul 19, 2011 3671 3705 3665 3695 144,050,000 +44.24(+1.21%)
Jul 18, 2011 3698 3699 3646 3651 155,673,600 -75.88(-2.04%)
Jul 17, 2011 3730 3748 3707 3727 0 +0.00(+0.00%)
Jul 16, 2011 3730 3748 3707 3727 0 +0.00(+0.00%)
Jul 15, 2011 3730 3748 3707 3727 154,508,400 -24.64(-0.66%)
Jul 14, 2011 3755 3782 3744 3751 129,300,000 -42.04(-1.11%)
Jul 13, 2011 3756 3801 3748 3793 158,020,800 +19.15(+0.51%)
Jul 12, 2011 3742 3787 3718 3774 253,102,000 -33.39(-0.88%)
Jul 11, 2011 3879 3890 3790 3808 202,008,992 -106.04(-2.71%)
Jul 10, 2011 3995 3999 3913 3914 0 +0.00(+0.00%)
Jul 09, 2011 3995 3999 3913 3914 0 +0.00(+0.00%)
Jul 08, 2011 3995 3999 3913 3914 181,067,008 -66.41(-1.67%)
Jul 07, 2011 3982 4020 3960 3980 159,199,808 +18.62(+0.47%)
Jul 06, 2011 3981 3982 3942 3961 164,595,392 -17.49(-0.44%)
Jul 05, 2011 3997 3999 3974 3979 224,301,600 -24.28(-0.61%)
Jul 04, 2011 4010 4010 3997 4003 88,648,000 -4.24(-0.11%)
Jul 03, 2011 3982 4024 3967 4007 0 +0.00(+0.00%)
Jul 02, 2011 3982 4024 3967 4007 0 +0.00(+0.00%)
Jul 01, 2011 3982 4024 3967 4007 128,423,200 +25.14(+0.63%)
Jun 30, 2011 3937 3982 3926 3982 135,571,808 +57.98(+1.48%)
Jun 29, 2011 3876 3936 3869 3924 149,301,792 +72.34(+1.88%)
Jun 28, 2011 3811 3868 3806 3852 141,402,000 +55.34(+1.46%)
Jun 27, 2011 3776 3803 3770 3797 105,267,400 +11.75(+0.31%)
Jun 26, 2011 3838 3867 3775 3785 0 +0.00(+0.00%)
Jun 25, 2011 3838 3867 3775 3785 0 +0.00(+0.00%)
Jun 24, 2011 3838 3867 3775 3785 165,306,208 -2.99(-0.08%)
Jun 23, 2011 3852 3858 3774 3788 149,658,400 -83.58(-2.16%)
Jun 22, 2011 3875 3885 3854 3871 110,901,000 -5.70(-0.15%)
Jun 21, 2011 3820 3879 3820 3877 121,993,800 +77.41(+2.04%)
Jun 20, 2011 3759 3807 3755 3800 111,639,000 -24.08(-0.63%)
Jun 19, 2011 3775 3843 3742 3824 0 +0.00(+0.00%)
Jun 18, 2011 3775 3843 3742 3824 0 +0.00(+0.00%)
Jun 17, 2011 3775 3843 3742 3824 234,691,008 +31.43(+0.83%)
Jun 16, 2011 3775 3795 3744 3792 190,407,008 -14.54(-0.38%)
Jun 15, 2011 3851 3859 3800 3807 134,403,392 -57.73(-1.49%)
Jun 14, 2011 3831 3878 3830 3865 116,978,400 +56.97(+1.50%)
Jun 13, 2011 3807 3828 3796 3808 71,744,800 +2.52(+0.07%)
Jun 12, 2011 3866 3877 3799 3805 0 +0.00(+0.00%)
Jun 11, 2011 3866 3877 3799 3805 0 +0.00(+0.00%)
Jun 10, 2011 3866 3877 3799 3805 129,841,400 -73.56(-1.90%)
Jun 09, 2011 3835 3885 3823 3879 125,482,600 +40.67(+1.06%)
Jun 08, 2011 3858 3864 3826 3838 134,131,800 -33.94(-0.88%)
Jun 07, 2011 3864 3890 3856 3872 104,114,200 +8.52(+0.22%)
Jun 06, 2011 3876 3882 3852 3863 109,191,200 -27.28(-0.70%)
Jun 05, 2011 3899 3906 3845 3891 0 +0.00(+0.00%)
Jun 04, 2011 3899 3906 3845 3891 0 +0.00(+0.00%)
Jun 03, 2011 3899 3906 3845 3891 121,969,600 +0.81(+0.02%)
Jun 02, 2011 3931 3937 3890 3890 115,807,400 -74.94(-1.89%)
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.