Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.