Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 4.190 4.218 4.147 4.180 2,003,344 +0.02(+0.42%)
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%)
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.