Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 3.510 3.750 3.490 3.650 3,758 +0.16(+4.58%)
Feb 25, 2011 3.590 3.590 3.470 3.490 7,095 -0.23(-6.18%)
Feb 24, 2011 3.770 3.790 3.710 3.720 3,138 +0.16(+4.49%)
Feb 23, 2011 3.500 3.700 3.470 3.560 3,600 +0.07(+2.01%)
Feb 22, 2011 3.490 3.540 3.470 3.490 4,891 -0.00(-0.00%)
Feb 18, 2011 3.480 3.760 3.477 3.490 4,374 +0.01(+0.29%)
Feb 17, 2011 3.500 3.582 3.480 3.480 5,210 -0.11(-3.06%)
Feb 16, 2011 3.540 3.590 3.450 3.590 21,582 +0.04(+1.13%)
Feb 15, 2011 3.570 3.570 3.500 3.550 8,500 +0.00(+0.00%)
Feb 14, 2011 3.570 3.650 3.550 3.550 22,913 -0.02(-0.56%)
Feb 11, 2011 3.600 3.600 3.570 3.570 4,670 -0.03(-0.83%)
Feb 10, 2011 3.600 3.600 3.500 3.600 110,672 +0.02(+0.56%)
Feb 09, 2011 3.750 3.860 3.580 3.580 9,837 -0.22(-5.79%)
Feb 08, 2011 3.800 3.810 3.771 3.800 2,300 +0.10(+2.70%)
Feb 07, 2011 3.800 3.800 3.700 3.700 9,090 -0.12(-3.14%)
Feb 04, 2011 3.820 3.820 3.820 3.820 130 +0.00(+0.00%)
Feb 03, 2011 3.900 3.900 3.810 3.820 455 -0.08(-2.05%)
Feb 02, 2011 3.880 3.900 3.750 3.900 7,001 +0.15(+4.00%)
Feb 01, 2011 4.030 4.050 3.750 3.750 10,278 -0.27(-6.72%)
Jan 31, 2011 3.830 4.020 3.830 4.020 1,764 +0.25(+6.63%)
Jan 28, 2011 3.770 3.820 3.750 3.770 5,564 -0.03(-0.79%)
Jan 27, 2011 3.770 4.010 3.750 3.800 9,200 -0.18(-4.52%)
Jan 26, 2011 4.020 4.030 3.980 3.980 818 +0.13(+3.38%)
Jan 25, 2011 4.000 4.000 3.801 3.850 4,500 -0.15(-3.75%)
Jan 24, 2011 4.050 4.050 4.000 4.000 1,000 +0.03(+0.76%)
Jan 21, 2011 3.970 3.970 3.970 3.970 400 +0.12(+3.12%)
Jan 20, 2011 3.910 4.080 3.760 3.850 5,600 -0.05(-1.28%)
Jan 19, 2011 3.970 4.000 3.750 3.900 12,291 -0.10(-2.50%)
Jan 18, 2011 3.840 4.120 3.840 4.000 19,494 +0.02(+0.50%)
Jan 14, 2011 3.980 3.980 3.970 3.980 3,592 -0.02(-0.50%)
Jan 13, 2011 4.130 4.130 3.950 4.000 53,101 -0.08(-1.96%)
Jan 12, 2011 4.050 4.170 4.050 4.080 3,660 +0.04(+0.99%)
Jan 11, 2011 3.970 4.170 3.940 4.040 70,719 +0.07(+1.76%)
Jan 10, 2011 4.100 4.162 3.850 3.970 42,701 -0.07(-1.73%)
Jan 07, 2011 3.770 4.040 3.770 4.040 7,040 +0.26(+6.88%)
Jan 06, 2011 3.780 3.790 3.780 3.780 11,997 +0.02(+0.67%)
Jan 05, 2011 3.810 3.810 3.740 3.755 1,500 -0.00(-0.13%)
Jan 04, 2011 3.870 3.870 3.660 3.760 6,471 -0.10(-2.59%)
Jan 03, 2011 3.860 3.910 3.826 3.860 2,059 -0.06(-1.53%)
Dec 31, 2010 3.860 3.920 3.750 3.920 7,900 +0.00(+0.00%)
Dec 30, 2010 3.720 3.920 3.600 3.920 16,999 +0.21(+5.66%)
Dec 29, 2010 3.800 3.800 3.700 3.710 6,864 -0.06(-1.59%)
Dec 28, 2010 3.850 3.850 3.770 3.770 600 -0.08(-2.08%)
Dec 27, 2010 3.850 3.850 3.850 3.850 2,400 -0.11(-2.78%)
Dec 23, 2010 3.950 3.960 3.950 3.960 500 +0.04(+1.02%)
Dec 22, 2010 3.900 3.920 3.820 3.920 4,996 +0.00(+0.00%)
Dec 21, 2010 3.920 3.945 3.760 3.920 15,060 +0.13(+3.43%)
Dec 20, 2010 3.950 3.960 3.760 3.790 1,600 -0.14(-3.56%)
Dec 17, 2010 3.910 3.930 3.900 3.930 1,210 +0.22(+5.93%)
Dec 16, 2010 3.930 3.930 3.660 3.710 5,158 -0.09(-2.37%)
Dec 15, 2010 3.800 3.960 3.790 3.800 3,967 -0.05(-1.30%)
Dec 14, 2010 3.950 3.960 3.810 3.850 2,318 -0.05(-1.28%)
Dec 13, 2010 3.950 3.950 3.800 3.900 10,329 -0.05(-1.27%)
Dec 10, 2010 3.940 3.990 3.830 3.950 35,710 +0.05(+1.28%)
Dec 09, 2010 3.750 3.940 3.750 3.900 2,152 +0.11(+2.90%)
Dec 08, 2010 3.800 3.800 3.790 3.790 1,000 -0.06(-1.56%)
Dec 07, 2010 3.910 3.940 3.850 3.850 900 +0.00(+0.00%)
Dec 06, 2010 3.680 3.930 3.680 3.850 7,992 +0.08(+2.12%)
Dec 03, 2010 3.610 3.800 3.610 3.770 19,026 +0.09(+2.45%)
Dec 02, 2010 3.610 3.680 3.500 3.680 15,262 +0.07(+1.94%)
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.