Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 3.770 3.790 3.690 3.710 156,209 -0.06(-1.59%)
Mar 30, 2011 3.770 3.770 3.770 3.770 109,945 +0.07(+1.89%)
Mar 29, 2011 3.750 3.790 3.660 3.700 96,828 -0.06(-1.60%)
Mar 28, 2011 3.760 3.790 3.680 3.760 118,377 +0.00(+0.00%)
Mar 25, 2011 3.790 3.810 3.750 3.760 132,227 +0.00(+0.00%)
Mar 24, 2011 3.670 3.780 3.670 3.760 170,471 +0.10(+2.73%)
Mar 23, 2011 3.600 3.680 3.550 3.660 226,064 +0.03(+0.83%)
Mar 22, 2011 3.740 3.740 3.630 3.630 122,985 -0.12(-3.20%)
Mar 21, 2011 3.710 3.750 3.680 3.750 151,005 -0.01(-0.27%)
Mar 18, 2011 3.650 3.800 3.620 3.760 323,214 +0.14(+3.87%)
Mar 17, 2011 3.480 3.690 3.480 3.620 466,003 +0.20(+5.85%)
Mar 16, 2011 3.500 3.530 3.400 3.420 210,242 -0.08(-2.29%)
Mar 15, 2011 3.459 3.700 3.410 3.500 491,479 -0.20(-5.41%)
Mar 14, 2011 3.750 3.820 3.640 3.700 331,655 -0.09(-2.37%)
Mar 11, 2011 3.830 3.900 3.770 3.790 374,060 -0.08(-2.07%)
Mar 10, 2011 3.950 3.970 3.870 3.870 161,229 -0.12(-3.01%)
Mar 09, 2011 3.950 4.050 3.950 3.990 135,606 +0.04(+1.01%)
Mar 08, 2011 3.970 4.020 3.950 3.950 110,826 +0.01(+0.25%)
Mar 07, 2011 3.980 4.000 3.900 3.940 194,105 -0.01(-0.25%)
Mar 04, 2011 3.970 4.030 3.930 3.950 290,506 -0.03(-0.75%)
Mar 03, 2011 4.010 4.060 3.950 3.980 244,343 +0.01(+0.25%)
Mar 02, 2011 3.950 3.990 3.920 3.970 186,262 +0.02(+0.51%)
Mar 01, 2011 4.120 4.150 3.950 3.950 255,780 -0.15(-3.66%)
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%)
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.