Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 4.040 4.250 4.020 4.090 12,465 -0.06(-1.45%)
Dec 30, 2010 4.100 4.150 4.080 4.150 2,014 +0.05(+1.22%)
Dec 29, 2010 4.180 4.180 4.100 4.100 900 -0.14(-3.30%)
Dec 28, 2010 4.100 4.250 4.100 4.240 747 +0.14(+3.41%)
Dec 27, 2010 4.040 4.130 4.010 4.100 5,800 +0.05(+1.23%)
Dec 23, 2010 4.250 4.250 4.050 4.050 18,301 -0.12(-2.88%)
Dec 22, 2010 4.240 4.250 4.060 4.170 9,474 +0.06(+1.46%)
Dec 21, 2010 4.160 4.250 4.110 4.110 11,974 +0.04(+0.98%)
Dec 20, 2010 4.240 4.250 4.070 4.070 6,938 -0.08(-1.93%)
Dec 17, 2010 4.480 4.500 4.150 4.150 37,808 -0.19(-4.38%)
Dec 16, 2010 4.210 4.380 4.200 4.340 9,764 -0.06(-1.36%)
Dec 15, 2010 4.400 4.400 4.190 4.400 5,121 +0.16(+3.77%)
Dec 14, 2010 4.190 4.240 4.000 4.240 1,000 +0.29(+7.34%)
Dec 13, 2010 3.920 4.270 3.920 3.950 3,502 +0.05(+1.28%)
Dec 10, 2010 3.950 4.030 3.900 3.900 2,200 -0.06(-1.52%)
Dec 09, 2010 4.020 4.165 3.960 3.960 11,727 -0.04(-1.00%)
Dec 08, 2010 4.020 4.340 4.000 4.000 3,601 -0.03(-0.74%)
Dec 07, 2010 4.030 4.030 4.020 4.030 1,003 -0.14(-3.36%)
Dec 06, 2010 4.490 4.490 4.140 4.170 2,799 -0.23(-5.23%)
Dec 03, 2010 4.350 4.480 4.230 4.400 27,641 +0.39(+9.73%)
Dec 02, 2010 3.600 4.210 3.550 4.010 13,585 +0.07(+1.78%)
Dec 01, 2010 3.930 3.940 3.800 3.940 6,323 +0.24(+6.48%)
Nov 30, 2010 4.000 4.000 3.700 3.700 2,570 -0.30(-7.50%)
Nov 29, 2010 4.000 4.090 3.760 4.000 4,699 -0.05(-1.23%)
Nov 26, 2010 4.000 4.050 4.000 4.050 800 +0.06(+1.50%)
Nov 24, 2010 3.600 3.990 3.990 3.990 12,700 +0.23(+6.12%)
Nov 23, 2010 4.000 4.000 3.411 3.760 2,920 +0.09(+2.45%)
Nov 22, 2010 4.190 4.250 3.540 3.670 8,495 -0.02(-0.54%)
Nov 19, 2010 3.700 3.700 3.520 3.690 113,561 -0.04(-1.07%)
Nov 18, 2010 3.400 3.750 3.400 3.730 55,216 +0.33(+9.71%)
Nov 17, 2010 3.380 3.590 3.350 3.400 5,683 +0.00(+0.00%)
Nov 16, 2010 3.500 3.500 3.400 3.400 7,100 -0.03(-0.87%)
Nov 15, 2010 3.920 3.920 3.430 3.430 27,629 -0.54(-13.60%)
Nov 12, 2010 4.202 4.202 3.970 3.970 700 -0.07(-1.85%)
Nov 11, 2010 4.090 4.090 3.900 4.045 24,934 -0.11(-2.53%)
Nov 10, 2010 4.160 4.160 4.150 4.150 2,000 +0.03(+0.73%)
Nov 09, 2010 4.428 4.470 4.090 4.120 1,950 +0.04(+0.86%)
Nov 08, 2010 4.122 4.122 4.050 4.085 1,443 -0.15(-3.43%)
Nov 05, 2010 4.670 4.670 4.160 4.230 9,360 +0.33(+8.46%)
Nov 04, 2010 4.440 4.440 3.560 3.900 37,145 -0.44(-10.14%)
Nov 03, 2010 4.500 4.500 4.240 4.340 24,212 -0.16(-3.56%)
Nov 02, 2010 4.820 5.000 4.340 4.500 27,466 -0.44(-8.91%)
Nov 01, 2010 5.000 5.200 4.810 4.940 33,815 +0.04(+0.82%)
Oct 29, 2010 4.630 4.900 4.500 4.900 16,854 +0.50(+11.36%)
Oct 28, 2010 4.450 4.550 4.400 4.400 9,200 +0.00(+0.00%)
Oct 27, 2010 4.300 4.400 4.000 4.400 6,999 +0.05(+1.15%)
Oct 25, 2010 3.600 4.350 3.600 4.350 7,320 +0.75(+20.83%)
Oct 22, 2010 3.580 3.600 3.500 3.600 18,140 +0.17(+4.96%)
Oct 21, 2010 3.500 3.500 3.430 3.430 5,634 +0.00(+0.00%)
Oct 20, 2010 3.540 3.540 3.370 3.430 3,350 -0.02(-0.58%)
Oct 19, 2010 3.510 3.510 3.450 3.450 1,100 -0.05(-1.43%)
Oct 18, 2010 3.530 3.550 3.490 3.500 7,384 +0.08(+2.34%)
Oct 15, 2010 3.610 3.700 3.420 3.420 12,974 -0.28(-7.57%)
Oct 14, 2010 3.510 3.700 3.510 3.700 2,297 +0.18(+5.11%)
Oct 13, 2010 3.500 3.700 3.500 3.520 28,748 -0.13(-3.56%)
Oct 12, 2010 3.650 3.650 3.650 3.650 2,000 +0.10(+2.81%)
Oct 11, 2010 3.500 3.650 3.500 3.550 6,600 +0.02(+0.71%)
Oct 08, 2010 3.575 3.650 3.525 3.525 11,100 -0.06(-1.54%)
Oct 07, 2010 3.900 3.900 3.580 3.580 168,273 -0.25(-6.53%)
Oct 06, 2010 3.790 3.890 3.500 3.830 24,100 +0.08(+2.13%)
Oct 05, 2010 3.335 3.850 3.300 3.750 16,744 +0.35(+10.29%)
Oct 04, 2010 3.250 3.799 3.250 3.400 31,354 -0.01(-0.29%)
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.