Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 3.840 3.840 3.750 3.760 146,363 -0.08(-2.08%)
May 23, 2011 3.850 3.910 3.820 3.840 76,091 -0.14(-3.52%)
May 20, 2011 3.970 4.029 3.930 3.980 97,231 -0.01(-0.25%)
May 19, 2011 4.080 4.100 3.910 3.990 82,053 -0.03(-0.75%)
May 18, 2011 4.020 4.030 3.970 4.020 56,744 +0.02(+0.50%)
May 17, 2011 3.920 4.010 3.890 4.000 98,186 +0.08(+2.04%)
May 16, 2011 3.930 4.000 3.890 3.920 131,551 -0.07(-1.75%)
May 13, 2011 4.000 4.000 3.850 3.990 103,295 +0.00(+0.00%)
May 12, 2011 3.820 3.990 3.820 3.990 81,924 +0.11(+2.84%)
May 11, 2011 3.950 3.950 3.860 3.880 109,780 -0.11(-2.76%)
May 10, 2011 3.910 3.990 3.841 3.990 81,672 +0.13(+3.37%)
May 09, 2011 3.810 3.874 3.770 3.860 66,379 +0.02(+0.52%)
May 06, 2011 3.930 3.940 3.740 3.840 52,502 -0.01(-0.26%)
May 05, 2011 3.800 3.900 3.760 3.850 92,477 +0.01(+0.26%)
May 04, 2011 3.940 4.000 3.805 3.840 74,198 -0.07(-1.79%)
May 03, 2011 3.890 3.920 3.840 3.910 77,010 +0.01(+0.26%)
May 02, 2011 3.910 3.910 3.880 3.900 98,621 -0.09(-2.26%)
Apr 29, 2011 4.030 4.030 3.910 3.990 84,627 -0.03(-0.75%)
Apr 28, 2011 3.960 4.050 3.900 4.020 54,591 +0.03(+0.75%)
Apr 27, 2011 3.870 3.990 3.860 3.990 71,518 +0.11(+2.84%)
Apr 26, 2011 3.820 3.930 3.820 3.880 66,115 +0.06(+1.57%)
Apr 25, 2011 3.790 3.840 3.780 3.820 34,170 +0.03(+0.79%)
Apr 21, 2011 3.860 3.860 3.710 3.790 301,770 -0.02(-0.52%)
Apr 20, 2011 3.800 3.820 3.740 3.810 108,228 +0.11(+2.97%)
Apr 19, 2011 3.730 3.740 3.690 3.700 38,046 +0.01(+0.27%)
Apr 18, 2011 3.740 3.780 3.680 3.690 100,898 -0.14(-3.66%)
Apr 15, 2011 3.980 4.010 3.830 3.830 141,546 -0.17(-4.25%)
Apr 14, 2011 3.670 4.000 3.640 4.000 186,344 +0.26(+6.95%)
Apr 13, 2011 3.830 3.830 3.650 3.740 156,798 -0.06(-1.58%)
Apr 12, 2011 3.750 3.870 3.750 3.800 105,547 -0.03(-0.78%)
Apr 11, 2011 3.760 3.830 3.711 3.830 216,593 +0.06(+1.59%)
Apr 08, 2011 4.000 4.050 3.680 3.770 250,167 -0.22(-5.51%)
Apr 07, 2011 4.200 4.210 3.990 3.990 728,633 -0.18(-4.32%)
Apr 06, 2011 4.220 4.220 4.150 4.170 64,932 +0.00(+0.00%)
Apr 05, 2011 4.160 4.220 4.090 4.170 48,520 +0.01(+0.24%)
Apr 04, 2011 4.190 4.230 4.130 4.160 111,860 -0.01(-0.24%)
Apr 01, 2011 4.240 4.260 4.070 4.170 292,265 -0.02(-0.48%)
Mar 31, 2011 4.120 4.239 4.030 4.190 212,388 +0.07(+1.70%)
Mar 30, 2011 4.060 4.130 4.030 4.120 95,098 +0.09(+2.23%)
Mar 29, 2011 4.000 4.080 3.880 4.030 225,399 +0.03(+0.75%)
Mar 28, 2011 4.000 4.060 3.970 4.000 91,851 +0.03(+0.76%)
Mar 25, 2011 4.000 4.026 3.950 3.970 128,979 +0.02(+0.51%)
Mar 24, 2011 3.770 3.980 3.750 3.950 218,760 +0.23(+6.18%)
Mar 23, 2011 3.580 3.730 3.560 3.720 139,995 +0.14(+3.91%)
Mar 22, 2011 3.570 3.600 3.540 3.580 85,032 +0.04(+1.13%)
Mar 21, 2011 3.510 3.560 3.500 3.540 158,943 +0.04(+1.14%)
Mar 18, 2011 3.500 3.520 3.480 3.500 293,018 +0.04(+1.16%)
Mar 17, 2011 3.600 3.620 3.450 3.460 155,349 -0.05(-1.42%)
Mar 16, 2011 3.710 3.720 3.510 3.510 170,544 -0.23(-6.15%)
Mar 15, 2011 3.750 3.900 3.730 3.740 114,263 -0.16(-4.10%)
Mar 14, 2011 3.850 3.970 3.850 3.900 87,118 -0.01(-0.26%)
Mar 11, 2011 3.950 4.020 3.900 3.910 163,036 -0.06(-1.51%)
Mar 10, 2011 3.980 4.020 3.950 3.970 108,462 -0.11(-2.70%)
Mar 09, 2011 4.130 4.130 4.050 4.080 35,404 -0.05(-1.21%)
Mar 08, 2011 4.000 4.190 3.990 4.130 98,188 +0.11(+2.74%)
Mar 07, 2011 4.250 4.250 3.900 4.020 188,836 -0.23(-5.41%)
Mar 04, 2011 4.430 4.430 4.190 4.250 129,553 -0.15(-3.41%)
Mar 03, 2011 4.340 4.440 4.340 4.400 122,450 +0.13(+3.04%)
Mar 02, 2011 4.230 4.290 4.150 4.270 226,390 +0.03(+0.71%)
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.