Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 3.535 3.635 3.515 3.533 1,981,068 +0.01(+0.18%)
Jan 31, 2011 3.553 3.618 3.487 3.526 1,481,928 +0.00(+0.04%)
Jan 28, 2011 3.615 3.625 3.433 3.525 2,199,088 -0.10(-2.69%)
Jan 27, 2011 3.627 3.695 3.603 3.623 1,233,896 -0.00(-0.07%)
Jan 26, 2011 3.595 3.720 3.595 3.625 2,453,400 +0.00(+0.00%)
Jan 25, 2011 3.678 3.730 3.585 3.625 864,212 -0.06(-1.76%)
Jan 24, 2011 3.592 3.735 3.592 3.690 839,044 +0.09(+2.50%)
Jan 21, 2011 3.692 3.732 3.580 3.600 1,971,716 -0.08(-2.17%)
Jan 20, 2011 3.750 3.752 3.663 3.680 2,649,412 -0.10(-2.65%)
Jan 19, 2011 3.950 4.015 3.705 3.780 3,274,332 -0.17(-4.24%)
Jan 18, 2011 3.862 4.013 3.805 3.947 2,425,980 +0.10(+2.60%)
Jan 14, 2011 3.868 3.902 3.805 3.848 3,148,488 -0.01(-0.19%)
Jan 13, 2011 3.768 3.880 3.715 3.855 3,715,020 +0.06(+1.65%)
Jan 12, 2011 3.500 3.800 3.500 3.792 6,406,636 +0.29(+8.28%)
Jan 11, 2011 3.428 3.513 3.405 3.502 1,394,160 +0.08(+2.26%)
Jan 10, 2011 3.405 3.435 3.357 3.425 901,804 -0.01(-0.22%)
Jan 07, 2011 3.440 3.458 3.393 3.433 865,864 +0.01(+0.22%)
Jan 06, 2011 3.417 3.442 3.390 3.425 636,596 +0.00(+0.00%)
Jan 05, 2011 3.333 3.425 3.328 3.425 952,016 +0.09(+2.85%)
Jan 04, 2011 3.442 3.460 3.285 3.330 1,272,736 -0.10(-2.84%)
Jan 03, 2011 3.435 3.442 3.368 3.428 2,430,076 +0.02(+0.44%)
Dec 31, 2010 3.442 3.495 3.377 3.413 777,032 -0.03(-0.87%)
Dec 30, 2010 3.478 3.513 3.410 3.442 804,572 -0.05(-1.36%)
Dec 29, 2010 3.435 3.495 3.397 3.490 695,344 +0.06(+1.60%)
Dec 28, 2010 3.440 3.450 3.385 3.435 369,160 +0.01(+0.22%)
Dec 27, 2010 3.405 3.445 3.375 3.428 449,940 +0.03(+0.73%)
Dec 23, 2010 3.360 3.490 3.348 3.402 1,292,516 -0.05(-1.52%)
Dec 22, 2010 3.400 3.458 3.377 3.455 802,380 +0.05(+1.47%)
Dec 21, 2010 3.400 3.425 3.357 3.405 629,576 +0.02(+0.74%)
Dec 20, 2010 3.288 3.400 3.288 3.380 1,273,832 +0.10(+3.13%)
Dec 17, 2010 3.277 3.300 3.212 3.277 3,251,912 -0.01(-0.23%)
Dec 16, 2010 3.220 3.306 3.220 3.285 1,666,108 +0.08(+2.42%)
Dec 15, 2010 3.220 3.263 3.197 3.208 1,429,960 -0.03(-1.00%)
Dec 14, 2010 3.020 3.240 3.000 3.240 1,786,528 +0.22(+7.37%)
Dec 13, 2010 3.058 3.067 3.018 3.018 756,704 -0.03(-1.06%)
Dec 10, 2010 3.053 3.065 3.033 3.050 1,707,032 +0.01(+0.32%)
Dec 09, 2010 3.050 3.072 3.002 3.040 800,364 +0.01(+0.41%)
Dec 08, 2010 3.053 3.083 3.007 3.027 1,123,000 -0.01(-0.41%)
Dec 07, 2010 2.973 3.087 2.945 3.040 1,348,716 +0.04(+1.33%)
Dec 06, 2010 2.938 3.013 2.938 3.000 947,912 +0.05(+1.69%)
Dec 03, 2010 2.920 2.973 2.920 2.950 811,636 +0.01(+0.43%)
Dec 02, 2010 2.985 3.000 2.930 2.938 1,069,520 -0.04(-1.34%)
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.