Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 3.410 3.450 3.330 3.340 70,552 -0.04(-1.18%)
May 23, 2011 3.390 3.460 3.380 3.380 36,704 -0.08(-2.31%)
May 20, 2011 3.300 3.499 3.280 3.460 209,202 +0.15(+4.53%)
May 19, 2011 3.350 3.350 3.310 3.310 91,678 -0.02(-0.60%)
May 18, 2011 3.330 3.390 3.300 3.330 93,241 -0.02(-0.60%)
May 17, 2011 3.320 3.380 3.300 3.350 119,725 +0.01(+0.30%)
May 16, 2011 3.370 3.460 3.330 3.340 108,056 -0.03(-0.89%)
May 13, 2011 3.410 3.410 3.350 3.370 39,314 -0.04(-1.17%)
May 12, 2011 3.360 3.410 3.360 3.410 47,324 +0.04(+1.19%)
May 11, 2011 3.420 3.450 3.360 3.370 36,220 -0.05(-1.46%)
May 10, 2011 3.420 3.550 3.350 3.420 61,608 +0.03(+0.88%)
May 09, 2011 3.380 3.460 3.370 3.390 41,022 +0.00(+0.00%)
May 06, 2011 3.550 3.550 3.370 3.390 37,615 -0.09(-2.59%)
May 05, 2011 3.380 3.530 3.380 3.480 62,107 +0.07(+2.05%)
May 04, 2011 3.470 3.470 3.400 3.410 73,256 -0.06(-1.73%)
May 03, 2011 3.450 3.530 3.430 3.470 82,235 -0.01(-0.29%)
May 02, 2011 3.500 3.510 3.480 3.480 87,833 +0.04(+1.16%)
Apr 29, 2011 3.460 3.510 3.420 3.440 40,272 -0.06(-1.71%)
Apr 28, 2011 3.440 3.550 3.440 3.500 54,743 +0.04(+1.16%)
Apr 27, 2011 3.520 3.550 3.420 3.460 35,090 -0.06(-1.70%)
Apr 26, 2011 3.500 3.520 3.440 3.520 39,920 +0.02(+0.57%)
Apr 25, 2011 3.520 3.540 3.430 3.500 60,666 +0.07(+2.04%)
Apr 21, 2011 3.530 3.540 3.390 3.430 54,675 -0.06(-1.72%)
Apr 20, 2011 3.580 3.580 3.430 3.490 50,909 +0.00(+0.00%)
Apr 19, 2011 3.420 3.490 3.390 3.490 47,491 +0.09(+2.65%)
Apr 18, 2011 3.370 3.410 3.350 3.400 46,079 -0.05(-1.45%)
Apr 15, 2011 3.370 3.460 3.360 3.450 56,794 +0.07(+2.07%)
Apr 14, 2011 3.360 3.420 3.360 3.380 25,655 -0.02(-0.59%)
Apr 13, 2011 3.320 3.410 3.320 3.400 70,410 +0.10(+3.03%)
Apr 12, 2011 3.300 3.440 3.300 3.300 49,445 -0.01(-0.30%)
Apr 11, 2011 3.350 3.400 3.300 3.310 32,257 +0.01(+0.30%)
Apr 08, 2011 3.440 3.440 3.300 3.300 25,593 -0.10(-2.94%)
Apr 07, 2011 3.450 3.450 3.380 3.400 30,696 -0.03(-0.87%)
Apr 06, 2011 3.390 3.450 3.340 3.430 38,578 +0.06(+1.78%)
Apr 05, 2011 3.340 3.420 3.330 3.370 26,297 +0.01(+0.30%)
Apr 04, 2011 3.450 3.450 3.340 3.360 71,290 -0.05(-1.47%)
Apr 01, 2011 3.360 3.420 3.333 3.410 78,634 +0.09(+2.71%)
Mar 31, 2011 3.280 3.350 3.270 3.320 46,672 +0.02(+0.61%)
Mar 30, 2011 3.300 3.300 3.300 3.300 59,837 +0.00(+0.00%)
Mar 29, 2011 3.270 3.300 3.250 3.300 57,323 +0.03(+0.92%)
Mar 28, 2011 3.190 3.280 3.190 3.270 40,887 +0.11(+3.48%)
Mar 25, 2011 3.220 3.260 3.140 3.160 49,508 -0.03(-0.94%)
Mar 24, 2011 3.250 3.250 3.140 3.190 34,119 -0.05(-1.54%)
Mar 23, 2011 3.150 3.250 3.130 3.240 61,087 +0.07(+2.21%)
Mar 22, 2011 3.210 3.210 3.060 3.170 52,551 -0.04(-1.25%)
Mar 21, 2011 3.190 3.210 3.180 3.210 50,540 +0.04(+1.26%)
Mar 18, 2011 3.140 3.180 3.070 3.170 134,542 +0.09(+2.92%)
Mar 17, 2011 3.210 3.210 3.060 3.080 102,522 -0.07(-2.22%)
Mar 16, 2011 3.230 3.230 3.150 3.150 58,902 -0.10(-3.08%)
Mar 15, 2011 3.110 3.280 3.100 3.250 175,416 +0.05(+1.56%)
Mar 14, 2011 3.210 3.260 3.190 3.200 61,180 -0.05(-1.54%)
Mar 11, 2011 3.250 3.285 3.230 3.250 100,889 -0.01(-0.31%)
Mar 10, 2011 3.330 3.330 3.250 3.260 69,948 -0.12(-3.55%)
Mar 09, 2011 3.400 3.450 3.350 3.380 32,406 -0.03(-0.88%)
Mar 08, 2011 3.260 3.420 3.260 3.410 77,622 +0.16(+4.92%)
Mar 07, 2011 3.360 3.380 3.250 3.250 41,805 -0.13(-3.85%)
Mar 04, 2011 3.390 3.390 3.300 3.380 49,533 +0.00(+0.00%)
Mar 03, 2011 3.330 3.400 3.330 3.380 44,924 +0.10(+3.05%)
Mar 02, 2011 3.340 3.430 3.250 3.280 47,757 -0.03(-0.91%)
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.