Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 3.400 3.400 3.290 3.300 81,890 -0.11(-3.23%)
May 23, 2011 3.400 3.440 3.270 3.410 110,510 +0.11(+3.33%)
May 20, 2011 3.190 3.400 3.150 3.300 217,760 +0.13(+4.10%)
May 19, 2011 3.090 3.210 3.090 3.170 112,054 +0.08(+2.59%)
May 18, 2011 3.170 3.170 3.020 3.090 39,813 -0.06(-1.90%)
May 17, 2011 3.050 3.180 3.050 3.150 56,289 +0.05(+1.61%)
May 16, 2011 2.980 3.140 2.980 3.100 34,699 +0.08(+2.65%)
May 13, 2011 3.060 3.170 3.000 3.020 120,048 -0.06(-1.95%)
May 12, 2011 2.880 3.139 2.840 3.080 78,831 +0.18(+6.21%)
May 11, 2011 2.920 2.990 2.870 2.900 72,976 -0.06(-2.06%)
May 10, 2011 2.950 3.020 2.850 2.961 101,219 +0.05(+1.75%)
May 09, 2011 2.960 2.960 2.610 2.910 272,564 -0.05(-1.69%)
May 06, 2011 3.100 3.100 2.880 2.960 82,529 -0.09(-2.95%)
May 05, 2011 3.060 3.140 3.000 3.050 54,451 -0.08(-2.56%)
May 04, 2011 3.140 3.170 3.040 3.130 171,253 +0.04(+1.29%)
May 03, 2011 3.410 3.410 2.990 3.090 216,813 -0.22(-6.65%)
May 02, 2011 3.330 3.540 3.250 3.310 123,034 -0.08(-2.36%)
Apr 29, 2011 3.450 3.450 3.250 3.390 142,757 -0.06(-1.74%)
Apr 28, 2011 3.520 3.540 3.340 3.450 205,471 +0.05(+1.47%)
Apr 27, 2011 3.470 3.560 3.230 3.400 265,542 -0.16(-4.49%)
Apr 26, 2011 3.850 3.850 3.442 3.560 394,328 -0.29(-7.53%)
Apr 25, 2011 3.791 3.950 3.500 3.850 993,699 +0.17(+4.62%)
Apr 21, 2011 2.960 3.780 2.950 3.680 2,072,537 +0.75(+25.60%)
Apr 20, 2011 2.800 2.940 2.640 2.930 302,497 +0.35(+13.57%)
Apr 19, 2011 2.620 2.660 2.470 2.580 139,257 -0.03(-1.15%)
Apr 18, 2011 2.750 2.750 2.530 2.610 80,820 -0.08(-2.97%)
Apr 15, 2011 2.700 2.750 2.600 2.690 167,813 +0.03(+1.13%)
Apr 14, 2011 2.600 2.700 2.580 2.660 94,257 +0.14(+5.56%)
Apr 13, 2011 2.400 2.530 2.290 2.520 73,675 +0.12(+5.00%)
Apr 12, 2011 2.450 2.450 2.290 2.400 54,737 -0.10(-4.00%)
Apr 11, 2011 2.720 2.720 2.440 2.500 72,611 -0.19(-7.06%)
Apr 08, 2011 2.500 2.690 2.470 2.690 101,568 +0.19(+7.60%)
Apr 07, 2011 2.560 2.560 2.410 2.500 69,775 -0.04(-1.57%)
Apr 06, 2011 2.230 2.540 2.230 2.540 100,693 +0.25(+10.92%)
Apr 05, 2011 2.110 2.310 2.110 2.290 13,261 -0.01(-0.43%)
Apr 04, 2011 2.200 2.300 2.130 2.300 23,900 +0.10(+4.55%)
Apr 01, 2011 2.230 2.257 2.150 2.200 26,265 -0.04(-1.79%)
Mar 31, 2011 2.320 2.320 2.200 2.240 38,719 -0.06(-2.61%)
Mar 30, 2011 2.300 2.340 2.270 2.300 31,558 +0.01(+0.44%)
Mar 29, 2011 2.200 2.302 2.200 2.290 22,400 +0.04(+1.78%)
Mar 28, 2011 2.160 2.290 2.150 2.250 13,500 +0.01(+0.45%)
Mar 25, 2011 2.180 2.289 2.160 2.240 27,583 -0.03(-1.33%)
Mar 24, 2011 2.220 2.310 2.220 2.270 3,605 +0.02(+0.89%)
Mar 23, 2011 2.220 2.270 2.190 2.250 27,505 +0.03(+1.36%)
Mar 22, 2011 2.320 2.320 2.210 2.220 13,583 -0.05(-2.20%)
Mar 21, 2011 2.270 2.360 2.270 2.270 22,300 +0.04(+1.80%)
Mar 18, 2011 2.230 2.240 2.200 2.230 32,629 +0.04(+1.82%)
Mar 17, 2011 2.160 2.230 2.160 2.190 3,340 +0.05(+2.34%)
Mar 16, 2011 2.080 2.259 2.080 2.140 25,735 +0.00(+0.00%)
Mar 15, 2011 2.100 2.150 2.100 2.140 33,765 -0.16(-6.96%)
Mar 14, 2011 2.160 2.330 2.151 2.300 33,413 -0.02(-0.86%)
Mar 11, 2011 2.300 2.390 2.292 2.320 20,437 +0.02(+0.87%)
Mar 10, 2011 2.390 2.472 2.300 2.300 20,363 -0.19(-7.63%)
Mar 09, 2011 2.460 2.520 2.460 2.490 29,769 +0.00(+0.00%)
Mar 08, 2011 2.490 2.550 2.440 2.490 70,464 +0.02(+0.81%)
Mar 07, 2011 2.380 2.490 2.360 2.470 54,818 +0.05(+2.07%)
Mar 04, 2011 2.420 2.470 2.410 2.420 34,840 -0.04(-1.63%)
Mar 03, 2011 2.370 2.470 2.370 2.460 14,700 +0.05(+2.07%)
Mar 02, 2011 2.430 2.470 2.410 2.410 25,749 -0.02(-0.82%)
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.