Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 4.080 4.110 4.007 4.100 302,346 -0.02(-0.49%)
Jul 28, 2011 4.060 4.190 4.060 4.120 263,748 +0.08(+1.98%)
Jul 27, 2011 4.190 4.360 4.030 4.040 274,649 -0.18(-4.27%)
Jul 26, 2011 4.230 4.360 4.161 4.220 412,033 -0.07(-1.63%)
Jul 25, 2011 4.310 4.410 4.234 4.290 238,908 -0.10(-2.28%)
Jul 22, 2011 4.420 4.430 4.370 4.390 130,546 -0.11(-2.44%)
Jul 21, 2011 4.450 4.590 4.450 4.500 161,458 +0.05(+1.12%)
Jul 20, 2011 4.400 4.480 4.360 4.450 276,448 +0.04(+0.91%)
Jul 19, 2011 4.300 4.460 4.300 4.410 186,731 +0.14(+3.28%)
Jul 18, 2011 4.420 4.436 4.220 4.270 146,473 -0.13(-2.95%)
Jul 15, 2011 4.470 4.530 4.370 4.400 163,595 -0.02(-0.45%)
Jul 14, 2011 4.610 4.610 4.360 4.420 298,175 -0.19(-4.12%)
Jul 13, 2011 4.490 4.700 4.450 4.610 407,644 +0.01(+0.22%)
Jul 12, 2011 4.480 4.640 4.430 4.600 267,813 +0.12(+2.68%)
Jul 11, 2011 4.400 4.590 4.400 4.480 347,816 +0.02(+0.45%)
Jul 08, 2011 4.450 4.480 4.250 4.460 218,136 -0.04(-0.89%)
Jul 07, 2011 4.690 4.750 4.480 4.500 316,826 -0.07(-1.53%)
Jul 06, 2011 4.580 4.750 4.559 4.570 270,803 -0.03(-0.65%)
Jul 05, 2011 4.510 4.620 4.430 4.600 239,121 +0.07(+1.55%)
Jul 01, 2011 4.350 4.560 4.350 4.530 498,735 +0.19(+4.38%)
Jun 30, 2011 4.350 4.460 4.300 4.340 384,346 -0.02(-0.46%)
Jun 29, 2011 4.240 4.440 4.210 4.360 271,534 +0.12(+2.83%)
Jun 28, 2011 4.180 4.240 4.030 4.240 309,167 +0.08(+1.92%)
Jun 27, 2011 4.200 4.240 4.120 4.160 170,024 -0.04(-0.95%)
Jun 24, 2011 4.270 4.300 4.170 4.200 575,422 -0.08(-1.87%)
Jun 23, 2011 4.220 4.290 4.120 4.280 142,595 +0.00(+0.00%)
Jun 22, 2011 4.340 4.380 4.200 4.280 196,218 -0.06(-1.38%)
Jun 21, 2011 4.060 4.380 4.060 4.340 343,852 +0.29(+7.16%)
Jun 20, 2011 4.060 4.070 4.040 4.050 253,670 +0.06(+1.50%)
Jun 17, 2011 4.050 4.079 3.960 3.990 521,561 -0.04(-0.99%)
Jun 16, 2011 4.090 4.150 3.900 4.030 524,819 -0.06(-1.47%)
Jun 15, 2011 4.170 4.200 4.030 4.090 388,262 -0.13(-3.08%)
Jun 14, 2011 4.330 4.360 4.210 4.220 269,170 -0.05(-1.17%)
Jun 13, 2011 4.370 4.420 4.200 4.270 438,849 -0.06(-1.39%)
Jun 10, 2011 4.400 4.460 4.260 4.330 463,369 -0.13(-2.91%)
Jun 09, 2011 4.410 4.520 4.340 4.460 310,645 +0.08(+1.83%)
Jun 08, 2011 4.430 4.600 4.360 4.380 440,078 -0.05(-1.13%)
Jun 07, 2011 4.900 4.920 4.410 4.430 1,379,173 -0.42(-8.66%)
Jun 06, 2011 5.290 5.310 4.820 4.850 770,395 -0.46(-8.66%)
Jun 03, 2011 5.210 5.380 5.162 5.310 742,076 +1.54(+40.85%)
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%)
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.