Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 4.020 4.210 4.020 4.100 492,733 +0.09(+2.24%)
Feb 25, 2011 3.970 4.030 3.921 4.010 185,482 +0.08(+2.04%)
Feb 24, 2011 3.900 3.950 3.850 3.930 150,770 +0.05(+1.29%)
Feb 23, 2011 3.930 3.930 3.800 3.880 324,877 -0.06(-1.52%)
Feb 22, 2011 3.990 4.010 3.850 3.940 406,991 -0.09(-2.23%)
Feb 18, 2011 4.220 4.220 4.010 4.030 413,947 -0.17(-4.05%)
Feb 17, 2011 4.200 4.220 4.110 4.200 424,436 +0.01(+0.24%)
Feb 16, 2011 3.980 4.210 3.840 4.190 967,730 +0.35(+9.11%)
Feb 15, 2011 3.820 3.893 3.810 3.840 195,724 +0.02(+0.52%)
Feb 14, 2011 3.950 4.000 3.780 3.820 345,457 -0.11(-2.80%)
Feb 11, 2011 3.810 3.970 3.800 3.930 273,709 +0.11(+2.88%)
Feb 10, 2011 3.800 3.840 3.790 3.820 131,527 +0.02(+0.53%)
Feb 09, 2011 3.760 3.820 3.750 3.800 164,504 +0.04(+1.06%)
Feb 08, 2011 3.760 3.790 3.750 3.760 229,618 -0.06(-1.57%)
Feb 07, 2011 3.800 3.850 3.800 3.820 114,898 +0.02(+0.53%)
Feb 04, 2011 3.820 3.860 3.780 3.800 173,146 -0.01(-0.26%)
Feb 03, 2011 3.800 3.829 3.750 3.810 199,878 +0.00(+0.00%)
Feb 02, 2011 3.850 3.900 3.800 3.810 313,474 -0.05(-1.30%)
Feb 01, 2011 3.900 3.910 3.840 3.860 223,154 -0.01(-0.26%)
Jan 31, 2011 3.850 3.900 3.800 3.870 259,141 +0.03(+0.78%)
Jan 28, 2011 3.900 3.930 3.700 3.840 895,236 -0.07(-1.79%)
Jan 27, 2011 4.010 4.020 3.900 3.910 359,389 -0.12(-2.98%)
Jan 26, 2011 4.020 4.060 3.940 4.030 356,921 +0.02(+0.50%)
Jan 25, 2011 4.030 4.080 4.000 4.010 234,567 -0.05(-1.23%)
Jan 24, 2011 4.000 4.070 4.000 4.060 172,876 +0.06(+1.50%)
Jan 21, 2011 4.020 4.120 4.000 4.000 285,563 -0.06(-1.48%)
Jan 20, 2011 4.000 4.090 4.000 4.060 306,696 +0.04(+1.00%)
Jan 19, 2011 4.070 4.090 4.020 4.020 359,963 -0.03(-0.74%)
Jan 18, 2011 4.020 4.100 4.010 4.050 440,076 +0.01(+0.25%)
Jan 14, 2011 4.040 4.100 4.020 4.040 582,026 +0.01(+0.25%)
Jan 13, 2011 4.100 4.130 4.000 4.030 565,434 -0.04(-0.98%)
Jan 12, 2011 4.140 4.150 4.000 4.070 1,118,428 -0.02(-0.49%)
Jan 11, 2011 4.140 4.180 4.050 4.090 378,001 -0.03(-0.73%)
Jan 10, 2011 4.180 4.270 4.110 4.120 825,325 -0.12(-2.83%)
Jan 07, 2011 4.450 4.450 4.180 4.240 695,583 -0.13(-2.97%)
Jan 06, 2011 4.440 4.450 4.360 4.370 332,663 -0.05(-1.13%)
Jan 05, 2011 4.320 4.430 4.220 4.420 941,578 +0.08(+1.84%)
Jan 04, 2011 4.510 4.540 4.330 4.340 301,865 -0.15(-3.34%)
Jan 03, 2011 4.470 4.540 4.410 4.490 358,068 +0.07(+1.58%)
Dec 31, 2010 4.390 4.460 4.390 4.420 296,641 +0.00(+0.00%)
Dec 30, 2010 4.590 4.590 4.420 4.420 360,442 -0.10(-2.21%)
Dec 29, 2010 4.530 4.600 4.500 4.520 249,407 -0.04(-0.88%)
Dec 28, 2010 4.590 4.650 4.550 4.560 240,522 -0.07(-1.51%)
Dec 27, 2010 4.600 4.660 4.590 4.630 181,803 +0.00(+0.00%)
Dec 23, 2010 4.650 4.680 4.610 4.630 112,834 -0.02(-0.43%)
Dec 22, 2010 4.650 4.700 4.610 4.650 221,327 +0.01(+0.22%)
Dec 21, 2010 4.740 4.787 4.640 4.640 308,042 -0.10(-2.11%)
Dec 20, 2010 4.600 4.790 4.590 4.740 593,277 +0.14(+3.04%)
Dec 17, 2010 4.570 4.602 4.520 4.600 301,546 +0.02(+0.44%)
Dec 16, 2010 4.630 4.658 4.520 4.580 191,830 -0.05(-1.08%)
Dec 15, 2010 4.700 4.800 4.620 4.630 226,887 -0.07(-1.49%)
Dec 14, 2010 4.730 4.820 4.610 4.700 387,815 -0.03(-0.63%)
Dec 13, 2010 4.600 4.850 4.600 4.730 745,378 +0.14(+3.05%)
Dec 10, 2010 4.580 4.620 4.520 4.590 167,072 +0.00(+0.00%)
Dec 09, 2010 4.610 4.610 4.510 4.590 151,723 +0.01(+0.22%)
Dec 08, 2010 4.590 4.620 4.530 4.580 133,104 -0.02(-0.43%)
Dec 07, 2010 4.620 4.670 4.580 4.600 217,362 -0.02(-0.43%)
Dec 06, 2010 4.600 4.660 4.550 4.620 123,599 +0.00(+0.00%)
Dec 03, 2010 4.545 4.650 4.545 4.620 136,852 +0.02(+0.43%)
Dec 02, 2010 4.660 4.680 4.580 4.600 274,091 -0.07(-1.50%)
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.