Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 4.183 4.207 4.147 4.162 1,888,728 -0.00(-0.06%)
Apr 28, 2011 4.085 4.170 4.085 4.165 581,944 +0.08(+1.90%)
Apr 27, 2011 4.062 4.093 3.990 4.088 873,300 +0.02(+0.55%)
Apr 26, 2011 4.130 4.210 4.065 4.065 1,275,936 -0.06(-1.39%)
Apr 25, 2011 4.075 4.130 4.000 4.122 759,496 +0.02(+0.61%)
Apr 21, 2011 4.183 4.192 4.067 4.098 585,212 -0.05(-1.15%)
Apr 20, 2011 4.013 4.147 3.985 4.145 2,278,828 +0.19(+4.87%)
Apr 19, 2011 3.958 3.973 3.840 3.953 2,370,300 +0.01(+0.19%)
Apr 18, 2011 3.945 3.985 3.877 3.945 1,336,528 -0.06(-1.44%)
Apr 15, 2011 3.967 4.020 3.913 4.003 2,109,316 +0.01(+0.31%)
Apr 14, 2011 4.013 4.030 3.942 3.990 1,591,608 -0.07(-1.78%)
Apr 13, 2011 4.043 4.065 4.000 4.062 694,848 +0.04(+0.93%)
Apr 12, 2011 4.062 4.082 4.000 4.025 869,988 -0.06(-1.53%)
Apr 11, 2011 4.045 4.125 4.016 4.088 809,028 +0.04(+0.86%)
Apr 08, 2011 4.112 4.162 4.045 4.053 1,870,620 -0.02(-0.61%)
Apr 07, 2011 4.117 4.213 4.077 4.077 2,183,504 -0.05(-1.15%)
Apr 06, 2011 4.093 4.165 4.048 4.125 1,431,420 +0.04(+0.86%)
Apr 05, 2011 4.035 4.105 3.990 4.090 1,323,568 +0.05(+1.36%)
Apr 04, 2011 4.090 4.133 4.027 4.035 961,268 -0.03(-0.80%)
Apr 01, 2011 3.908 4.067 3.890 4.067 2,375,408 +0.19(+4.83%)
Mar 31, 2011 3.942 3.973 3.877 3.880 1,024,532 -0.06(-1.46%)
Mar 30, 2011 3.905 3.967 3.862 3.938 1,072,748 +0.04(+0.90%)
Mar 29, 2011 3.760 3.915 3.740 3.902 2,542,660 +0.19(+5.26%)
Mar 28, 2011 3.685 3.752 3.663 3.708 1,515,284 +0.05(+1.30%)
Mar 25, 2011 3.658 3.720 3.638 3.660 1,249,848 +0.03(+0.76%)
Mar 24, 2011 3.600 3.640 3.545 3.632 995,788 +0.06(+1.75%)
Mar 23, 2011 3.625 3.658 3.565 3.570 1,422,584 -0.06(-1.55%)
Mar 22, 2011 3.565 3.640 3.565 3.626 1,453,244 +0.06(+1.72%)
Mar 21, 2011 3.500 3.572 3.470 3.565 2,798,272 +0.23(+6.82%)
Mar 18, 2011 3.350 3.355 3.301 3.337 1,159,068 +0.01(+0.38%)
Mar 17, 2011 3.375 3.422 3.320 3.325 1,011,076 -0.01(-0.45%)
Mar 16, 2011 3.340 3.382 3.277 3.340 2,349,284 -0.01(-0.30%)
Mar 15, 2011 3.280 3.375 3.250 3.350 1,553,432 -0.05(-1.47%)
Mar 14, 2011 3.380 3.470 3.375 3.400 1,279,008 -0.07(-1.95%)
Mar 11, 2011 3.467 3.490 3.415 3.467 1,598,004 -0.01(-0.22%)
Mar 10, 2011 3.513 3.618 3.433 3.475 1,945,744 -0.08(-2.39%)
Mar 09, 2011 3.555 3.598 3.510 3.560 804,404 -0.02(-0.42%)
Mar 08, 2011 3.595 3.627 3.522 3.575 1,199,176 -0.03(-0.76%)
Mar 07, 2011 3.790 3.790 3.513 3.603 1,555,872 -0.18(-4.76%)
Mar 04, 2011 3.683 3.817 3.663 3.783 3,395,788 +0.14(+3.77%)
Mar 03, 2011 3.623 3.692 3.595 3.645 900,064 +0.06(+1.67%)
Mar 02, 2011 3.533 3.590 3.493 3.585 1,453,000 +0.04(+1.13%)
Mar 01, 2011 3.678 3.732 3.535 3.545 1,188,204 -0.11(-3.08%)
Feb 28, 2011 3.710 3.760 3.580 3.658 851,384 -0.02(-0.68%)
Feb 25, 2011 3.603 3.688 3.575 3.683 842,700 +0.12(+3.44%)
Feb 24, 2011 3.547 3.562 3.502 3.560 986,588 +0.02(+0.49%)
Feb 23, 2011 3.580 3.623 3.485 3.542 1,271,640 -0.04(-1.25%)
Feb 22, 2011 3.655 3.697 3.567 3.587 830,256 -0.12(-3.17%)
Feb 18, 2011 3.745 3.745 3.623 3.705 1,134,516 -0.02(-0.67%)
Feb 17, 2011 3.683 3.735 3.630 3.730 851,720 +0.05(+1.36%)
Feb 16, 2011 3.670 3.688 3.630 3.680 752,908 +0.02(+0.41%)
Feb 15, 2011 3.672 3.700 3.625 3.665 809,136 -0.01(-0.20%)
Feb 14, 2011 3.675 3.720 3.652 3.672 691,336 -0.02(-0.41%)
Feb 11, 2011 3.660 3.690 3.632 3.688 542,100 +0.00(+0.14%)
Feb 10, 2011 3.650 3.692 3.612 3.683 867,148 -0.00(-0.14%)
Feb 09, 2011 3.645 3.737 3.587 3.688 1,022,792 +0.02(+0.61%)
Feb 08, 2011 3.632 3.678 3.534 3.665 1,839,424 +0.02(+0.62%)
Feb 07, 2011 3.570 3.685 3.560 3.643 1,010,088 +0.06(+1.75%)
Feb 04, 2011 3.542 3.632 3.502 3.580 585,276 +0.04(+1.27%)
Feb 03, 2011 3.467 3.535 3.442 3.535 776,096 +0.07(+2.02%)
Feb 02, 2011 3.525 3.572 3.453 3.465 2,135,288 -0.07(-1.91%)
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.