Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 4.500 4.550 4.450 4.550 23,680 +0.08(+1.79%)
Mar 30, 2011 4.300 4.500 4.300 4.470 32,902 +0.17(+3.95%)
Mar 29, 2011 4.340 4.390 4.300 4.300 5,357 +0.00(+0.00%)
Mar 28, 2011 4.300 4.340 4.270 4.300 18,176 -0.04(-0.92%)
Mar 25, 2011 4.280 4.359 4.280 4.340 11,000 +0.08(+1.88%)
Mar 24, 2011 4.080 4.300 4.080 4.260 73,996 +0.17(+4.16%)
Mar 23, 2011 4.040 4.110 4.030 4.090 18,724 +0.07(+1.74%)
Mar 22, 2011 3.980 4.020 3.950 4.020 13,964 +0.12(+3.08%)
Mar 21, 2011 3.925 4.040 3.890 3.900 10,838 +0.00(+0.00%)
Mar 18, 2011 3.850 3.900 3.740 3.900 8,028 -0.05(-1.27%)
Mar 16, 2011 3.950 3.950 3.950 3.950 0 +0.10(+2.59%)
Mar 15, 2011 3.950 3.950 3.740 3.850 9,336 -0.11(-2.78%)
Mar 14, 2011 4.060 4.160 3.900 3.960 29,629 -0.02(-0.50%)
Mar 11, 2011 4.060 4.090 3.800 3.980 19,632 -0.02(-0.48%)
Mar 10, 2011 3.890 4.050 3.811 3.999 3,757 +0.01(+0.23%)
Mar 09, 2011 3.930 4.000 3.890 3.990 1,496 +0.06(+1.53%)
Mar 08, 2011 3.900 4.050 3.840 3.930 11,059 +0.03(+0.77%)
Mar 07, 2011 3.970 3.979 3.860 3.900 3,600 -0.08(-2.01%)
Mar 04, 2011 4.050 4.433 3.850 3.980 31,340 +0.10(+2.58%)
Mar 03, 2011 3.780 4.000 3.700 3.880 8,200 +0.21(+5.72%)
Mar 02, 2011 3.780 3.780 3.670 3.670 2,615 +0.00(+0.00%)
Mar 01, 2011 3.670 3.670 3.640 3.670 950 +0.02(+0.55%)
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%)
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.