Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 4.220 4.580 4.110 4.110 3,907 -0.11(-2.61%)
Feb 25, 2011 4.320 4.700 4.200 4.220 6,469 -0.20(-4.52%)
Feb 24, 2011 4.010 4.450 4.000 4.420 10,763 +0.42(+10.50%)
Feb 23, 2011 3.920 4.250 3.670 4.000 23,712 +0.04(+1.01%)
Feb 22, 2011 4.250 4.250 3.940 3.960 11,839 -0.26(-6.16%)
Feb 18, 2011 4.120 4.240 4.110 4.220 2,678 -0.19(-4.31%)
Feb 17, 2011 4.350 4.500 4.100 4.410 18,149 +0.26(+6.27%)
Feb 16, 2011 4.440 4.440 4.100 4.150 10,493 -0.11(-2.58%)
Feb 15, 2011 4.180 4.350 4.080 4.260 3,375 +0.07(+1.67%)
Feb 14, 2011 4.500 4.510 4.180 4.190 8,881 -0.32(-7.10%)
Feb 11, 2011 4.600 4.800 4.420 4.510 33,683 +0.09(+2.04%)
Feb 10, 2011 4.230 4.500 4.230 4.420 20,301 +0.27(+6.51%)
Feb 09, 2011 4.040 4.160 3.900 4.150 8,965 +0.11(+2.72%)
Feb 08, 2011 4.090 4.280 4.000 4.040 8,674 -0.11(-2.65%)
Feb 07, 2011 4.400 4.400 4.150 4.150 12,605 -0.23(-5.25%)
Feb 04, 2011 4.400 4.400 4.320 4.380 1,241 +0.00(+0.00%)
Feb 03, 2011 4.400 4.669 4.380 4.380 9,662 -0.02(-0.45%)
Feb 02, 2011 4.470 4.590 4.250 4.400 15,318 -0.10(-2.22%)
Feb 01, 2011 4.750 4.790 4.500 4.500 153,771 -0.16(-3.43%)
Jan 31, 2011 4.950 4.950 4.660 4.660 57,439 -0.19(-3.92%)
Jan 28, 2011 4.810 4.970 4.810 4.850 6,262 +0.04(+0.83%)
Jan 27, 2011 4.650 4.990 4.520 4.810 40,441 -0.09(-1.84%)
Jan 26, 2011 4.950 4.950 4.888 4.900 56,081 +0.15(+3.16%)
Jan 25, 2011 4.810 5.000 4.750 4.750 12,712 -0.24(-4.81%)
Jan 24, 2011 5.100 5.100 4.810 4.990 12,286 +0.05(+1.01%)
Jan 21, 2011 5.000 5.000 4.940 4.940 7,200 -0.06(-1.20%)
Jan 20, 2011 5.000 5.000 4.940 5.000 8,106 +0.05(+1.01%)
Jan 19, 2011 5.160 5.340 4.545 4.950 18,952 +0.43(+9.51%)
Jan 18, 2011 4.540 4.780 4.520 4.520 6,109 -0.03(-0.66%)
Jan 14, 2011 4.500 4.550 4.410 4.550 6,526 +0.05(+1.11%)
Jan 13, 2011 4.500 4.500 4.410 4.500 16,584 +0.00(+0.00%)
Jan 12, 2011 4.810 4.810 4.500 4.500 3,066 -0.01(-0.22%)
Jan 11, 2011 4.720 4.800 4.500 4.510 1,508 -0.13(-2.80%)
Jan 10, 2011 4.460 4.640 4.460 4.640 704 +0.09(+1.98%)
Jan 07, 2011 4.280 4.810 4.250 4.550 13,107 +0.29(+6.81%)
Jan 06, 2011 4.500 4.500 4.250 4.260 1,720 -0.03(-0.70%)
Jan 05, 2011 4.405 4.500 4.130 4.290 8,076 -0.12(-2.72%)
Jan 04, 2011 4.650 4.650 4.330 4.410 57,604 -0.28(-5.97%)
Jan 03, 2011 4.200 5.290 4.200 4.690 10,530 +0.60(+14.67%)
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%)
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.