Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 3.840 3.880 3.750 3.770 151,621 -0.07(-1.82%)
May 23, 2011 3.920 3.940 3.820 3.840 160,167 -0.09(-2.29%)
May 20, 2011 3.940 3.990 3.930 3.930 154,252 -0.02(-0.51%)
May 19, 2011 4.000 4.030 3.930 3.950 257,409 -0.03(-0.75%)
May 18, 2011 3.930 4.000 3.920 3.980 112,226 +0.04(+1.02%)
May 17, 2011 3.920 4.050 3.920 3.940 213,928 +0.01(+0.25%)
May 16, 2011 3.950 4.050 3.900 3.930 250,994 -0.05(-1.26%)
May 13, 2011 4.080 4.122 3.920 3.980 530,505 -0.04(-1.00%)
May 12, 2011 3.940 4.080 3.910 4.020 463,059 +0.06(+1.52%)
May 11, 2011 3.710 3.980 3.700 3.960 683,899 +0.26(+7.03%)
May 10, 2011 3.640 3.700 3.630 3.700 101,968 +0.08(+2.21%)
May 09, 2011 3.640 3.690 3.610 3.620 88,634 -0.01(-0.28%)
May 06, 2011 3.650 3.700 3.610 3.630 93,771 +0.03(+0.83%)
May 05, 2011 3.630 3.670 3.600 3.600 250,337 -0.05(-1.37%)
May 04, 2011 3.720 3.720 3.610 3.650 214,411 -0.03(-0.82%)
May 03, 2011 3.610 3.690 3.600 3.680 211,421 +0.07(+1.94%)
May 02, 2011 3.630 3.630 3.610 3.610 386,055 -0.12(-3.22%)
Apr 29, 2011 3.730 3.790 3.700 3.730 189,399 +0.01(+0.27%)
Apr 28, 2011 3.840 3.860 3.690 3.720 441,773 -0.14(-3.63%)
Apr 27, 2011 4.050 4.060 3.770 3.860 469,432 -0.23(-5.62%)
Apr 26, 2011 3.990 4.120 3.936 4.090 522,359 +0.13(+3.28%)
Apr 25, 2011 3.830 3.970 3.760 3.960 242,555 +0.10(+2.59%)
Apr 21, 2011 3.850 3.870 3.750 3.860 114,615 +0.06(+1.58%)
Apr 20, 2011 3.850 3.850 3.700 3.800 171,446 +0.00(+0.00%)
Apr 19, 2011 3.800 3.810 3.690 3.800 111,006 +0.00(+0.00%)
Apr 18, 2011 3.750 3.810 3.690 3.800 201,802 +0.03(+0.80%)
Apr 15, 2011 3.840 3.870 3.770 3.770 311,948 -0.08(-2.08%)
Apr 14, 2011 3.670 3.860 3.590 3.850 352,744 +0.16(+4.34%)
Apr 13, 2011 3.540 3.710 3.540 3.690 255,315 +0.20(+5.73%)
Apr 12, 2011 3.610 3.610 3.450 3.490 249,788 -0.10(-2.79%)
Apr 11, 2011 3.660 3.670 3.580 3.590 208,276 -0.08(-2.18%)
Apr 08, 2011 3.680 3.750 3.660 3.670 204,742 +0.02(+0.55%)
Apr 07, 2011 3.700 3.810 3.650 3.650 251,872 -0.04(-1.08%)
Apr 06, 2011 3.700 3.710 3.660 3.690 143,318 +0.00(+0.00%)
Apr 05, 2011 3.700 3.720 3.650 3.690 129,621 -0.01(-0.27%)
Apr 04, 2011 3.725 3.770 3.690 3.700 149,302 +0.00(+0.00%)
Apr 01, 2011 3.750 3.770 3.641 3.700 175,925 -0.01(-0.27%)
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%)
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.