Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 3.520 3.575 3.496 3.545 1,643,196 +0.00(+0.07%)
Jul 28, 2011 3.505 3.580 3.500 3.542 1,539,096 +0.02(+0.57%)
Jul 27, 2011 3.627 3.627 3.480 3.522 2,326,984 -0.13(-3.63%)
Jul 26, 2011 3.812 3.880 3.640 3.655 2,717,532 -0.14(-3.75%)
Jul 25, 2011 3.833 3.860 3.792 3.797 1,803,192 -0.06(-1.56%)
Jul 22, 2011 3.857 3.868 3.828 3.857 458,028 -0.00(-0.06%)
Jul 21, 2011 3.850 3.885 3.803 3.860 1,301,476 +0.03(+0.85%)
Jul 20, 2011 3.828 3.868 3.780 3.828 2,770,976 +0.01(+0.33%)
Jul 19, 2011 3.850 3.870 3.772 3.815 4,605,788 -0.09(-2.37%)
Jul 18, 2011 3.905 3.913 3.870 3.908 2,104,476 -0.01(-0.19%)
Jul 15, 2011 3.908 3.942 3.869 3.915 1,662,648 +0.02(+0.64%)
Jul 14, 2011 3.842 3.910 3.808 3.890 4,180,560 +0.06(+1.43%)
Jul 13, 2011 3.822 3.870 3.817 3.835 1,032,980 +0.03(+0.85%)
Jul 12, 2011 3.777 3.877 3.775 3.803 1,966,944 +0.01(+0.13%)
Jul 11, 2011 3.817 3.875 3.772 3.797 1,400,452 -0.07(-1.81%)
Jul 08, 2011 3.805 3.875 3.792 3.868 919,608 -0.01(-0.39%)
Jul 07, 2011 3.780 3.897 3.757 3.882 2,400,300 +0.14(+3.74%)
Jul 06, 2011 3.717 3.775 3.692 3.743 1,241,264 +0.01(+0.27%)
Jul 05, 2011 3.663 3.743 3.632 3.732 1,966,468 +0.08(+2.19%)
Jul 01, 2011 3.627 3.737 3.618 3.652 2,886,356 +0.03(+0.83%)
Jun 30, 2011 3.625 3.658 3.610 3.623 1,938,188 +0.00(+0.00%)
Jun 29, 2011 3.700 3.700 3.612 3.623 1,332,460 -0.06(-1.70%)
Jun 28, 2011 3.705 3.708 3.655 3.685 2,098,552 -0.01(-0.34%)
Jun 27, 2011 3.639 3.717 3.587 3.697 3,413,812 +0.05(+1.30%)
Jun 24, 2011 3.670 3.717 3.605 3.650 3,042,828 -0.02(-0.54%)
Jun 23, 2011 3.620 3.675 3.569 3.670 1,158,120 -0.00(-0.14%)
Jun 22, 2011 3.605 3.770 3.605 3.675 3,171,024 +0.04(+1.10%)
Jun 21, 2011 3.467 3.643 3.438 3.635 2,903,468 +0.20(+5.98%)
Jun 20, 2011 3.430 3.458 3.337 3.430 1,936,408 +0.08(+2.39%)
Jun 17, 2011 3.333 3.413 3.315 3.350 2,709,592 +0.06(+1.82%)
Jun 16, 2011 3.263 3.357 3.225 3.290 5,700,036 +0.03(+0.84%)
Jun 15, 2011 3.348 3.385 3.252 3.263 2,071,088 -0.13(-3.76%)
Jun 14, 2011 3.342 3.397 3.315 3.390 965,136 +0.09(+2.65%)
Jun 13, 2011 3.393 3.405 3.295 3.303 984,092 -0.07(-2.15%)
Jun 10, 2011 3.478 3.502 3.350 3.375 1,459,404 -0.13(-3.64%)
Jun 09, 2011 3.498 3.533 3.470 3.502 1,208,920 +0.02(+0.72%)
Jun 08, 2011 3.513 3.550 3.465 3.478 1,139,872 -0.05(-1.35%)
Jun 07, 2011 3.553 3.605 3.525 3.525 809,556 +0.00(+0.07%)
Jun 06, 2011 3.638 3.667 3.507 3.522 1,570,384 -0.12(-3.43%)
Jun 03, 2011 3.688 3.763 3.623 3.647 1,969,836 -0.00(-0.07%)
May 24, 2011 3.765 3.768 3.615 3.650 1,611,836 -0.11(-2.93%)
May 23, 2011 3.780 3.800 3.708 3.760 937,720 -0.09(-2.34%)
May 20, 2011 3.835 3.870 3.797 3.850 1,078,084 -0.01(-0.32%)
May 19, 2011 3.862 3.875 3.788 3.862 1,527,324 +0.03(+0.91%)
May 18, 2011 3.750 3.893 3.745 3.828 1,537,468 +0.04(+1.12%)
May 17, 2011 3.788 3.820 3.740 3.785 1,100,608 -0.03(-0.72%)
May 16, 2011 3.815 3.857 3.775 3.812 1,182,476 -0.04(-0.97%)
May 13, 2011 3.908 3.925 3.788 3.850 1,115,268 -0.05(-1.28%)
May 12, 2011 3.800 3.916 3.797 3.900 2,003,880 +0.07(+1.83%)
May 11, 2011 3.825 3.854 3.797 3.830 1,577,408 -0.00(-0.07%)
May 10, 2011 3.800 3.848 3.777 3.833 1,661,820 +0.06(+1.66%)
May 09, 2011 3.745 3.797 3.728 3.770 2,546,004 +0.02(+0.47%)
May 06, 2011 3.760 3.792 3.723 3.752 3,387,172 +0.03(+0.74%)
May 05, 2011 3.812 3.850 3.683 3.725 9,680,520 -0.38(-9.26%)
May 04, 2011 4.117 4.178 4.062 4.105 2,463,068 -0.02(-0.48%)
May 03, 2011 4.173 4.228 4.032 4.125 1,391,004 -0.05(-1.32%)
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.