Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 4.200 4.200 4.200 4.200 3,800 +0.00(+0.00%)
Apr 28, 2011 4.250 4.290 4.180 4.200 7,547 -0.09(-2.10%)
Apr 27, 2011 4.250 4.290 4.250 4.290 3,846 +0.04(+0.94%)
Apr 26, 2011 4.150 4.266 4.150 4.250 4,349 +0.00(+0.00%)
Apr 25, 2011 4.090 4.260 3.940 4.250 18,437 +0.20(+4.94%)
Apr 21, 2011 4.000 4.050 3.930 4.050 5,015 +0.00(+0.00%)
Apr 20, 2011 4.050 4.080 3.940 4.050 1,410 +0.01(+0.25%)
Apr 19, 2011 4.000 4.080 4.000 4.040 5,497 +0.03(+0.75%)
Apr 18, 2011 4.090 4.090 4.010 4.010 4,300 -0.04(-0.99%)
Apr 15, 2011 4.050 4.050 4.050 4.050 100 +0.07(+1.76%)
Apr 14, 2011 3.930 4.070 3.930 3.980 3,100 -0.02(-0.50%)
Apr 13, 2011 4.120 4.120 4.000 4.000 2,333 -0.03(-0.75%)
Apr 12, 2011 4.110 4.110 3.977 4.030 6,389 -0.12(-2.80%)
Apr 11, 2011 4.080 4.150 4.080 4.146 3,500 +0.05(+1.12%)
Apr 08, 2011 4.060 4.100 4.060 4.100 1,300 +0.03(+0.74%)
Apr 07, 2011 3.990 4.070 3.980 4.070 7,955 +0.05(+1.24%)
Apr 06, 2011 3.890 4.020 3.850 4.020 6,301 +0.18(+4.68%)
Apr 05, 2011 3.990 4.000 3.840 3.840 1,869 -0.18(-4.47%)
Apr 04, 2011 3.750 4.020 3.750 4.020 2,730 +0.21(+5.51%)
Apr 01, 2011 3.910 3.910 3.760 3.810 6,105 -0.10(-2.56%)
Mar 31, 2011 3.920 3.940 3.910 3.910 900 +0.11(+2.89%)
Mar 30, 2011 3.880 3.930 3.730 3.800 13,131 -0.09(-2.31%)
Mar 29, 2011 3.880 3.890 3.870 3.890 3,050 +0.00(+0.00%)
Mar 28, 2011 3.920 3.950 3.830 3.890 6,289 +0.05(+1.30%)
Mar 25, 2011 3.950 3.980 3.840 3.840 2,700 -0.15(-3.76%)
Mar 24, 2011 4.000 4.000 3.700 3.990 7,245 +0.01(+0.25%)
Mar 23, 2011 3.864 3.980 3.864 3.980 479 +0.13(+3.38%)
Mar 22, 2011 3.620 3.900 3.540 3.850 1,879 -0.01(-0.38%)
Mar 21, 2011 3.800 3.865 3.750 3.865 7,827 +0.14(+3.88%)
Mar 18, 2011 4.000 4.000 3.720 3.720 12,012 -0.22(-5.58%)
Mar 17, 2011 3.980 3.980 3.930 3.940 2,272 +0.06(+1.54%)
Mar 15, 2011 3.880 3.880 3.880 3.880 0 +0.01(+0.26%)
Mar 14, 2011 4.000 4.000 3.870 3.870 2,097 -0.18(-4.44%)
Mar 11, 2011 4.000 4.080 3.800 4.050 25,492 -0.04(-0.98%)
Mar 10, 2011 4.050 4.090 4.000 4.090 5,900 +0.06(+1.48%)
Mar 09, 2011 4.360 4.360 4.030 4.030 11,642 -0.37(-8.41%)
Mar 08, 2011 4.500 4.500 4.400 4.400 1,719 -0.09(-2.00%)
Mar 07, 2011 4.440 4.600 4.440 4.490 9,340 +0.05(+1.13%)
Mar 04, 2011 4.390 4.560 4.390 4.440 7,958 +0.01(+0.23%)
Mar 03, 2011 4.485 4.560 4.390 4.430 21,464 +0.06(+1.37%)
Mar 02, 2011 4.170 4.450 4.150 4.370 7,934 +0.17(+4.05%)
Mar 01, 2011 4.240 4.370 4.030 4.200 24,067 -0.40(-8.70%)
Feb 28, 2011 4.700 4.700 4.340 4.600 20,247 +0.31(+7.23%)
Feb 25, 2011 4.250 4.350 4.220 4.290 6,015 +0.04(+0.94%)
Feb 24, 2011 4.340 4.390 4.250 4.250 17,783 -0.18(-4.06%)
Feb 23, 2011 4.610 4.610 4.320 4.430 14,323 -0.18(-3.91%)
Feb 22, 2011 4.750 4.750 4.520 4.610 15,505 +0.20(+4.54%)
Feb 18, 2011 4.180 4.630 4.180 4.410 26,203 +0.30(+7.30%)
Feb 17, 2011 3.800 4.230 3.800 4.110 24,146 +0.36(+9.60%)
Feb 16, 2011 3.770 3.770 3.750 3.750 802 -0.05(-1.29%)
Feb 15, 2011 3.830 3.830 3.799 3.799 750 -0.02(-0.46%)
Feb 14, 2011 3.800 3.830 3.750 3.817 14,497 +0.02(+0.43%)
Feb 11, 2011 3.740 3.800 3.580 3.800 22,202 +0.26(+7.34%)
Feb 10, 2011 3.750 3.800 3.480 3.540 11,544 -0.21(-5.60%)
Feb 09, 2011 3.700 3.850 3.700 3.750 41,445 +0.15(+4.17%)
Feb 08, 2011 3.400 3.600 3.250 3.600 57,346 +0.20(+5.88%)
Feb 07, 2011 3.390 3.400 3.390 3.400 700 +0.01(+0.29%)
Feb 04, 2011 3.370 3.400 3.370 3.390 7,909 +0.05(+1.50%)
Feb 03, 2011 3.340 3.340 3.340 3.340 417 +0.16(+5.03%)
Feb 02, 2011 3.200 3.210 3.180 3.180 5,997 -0.12(-3.63%)
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.