Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 3.440 3.470 3.310 3.320 1,225,204 -0.10(-2.92%)
Jun 29, 2011 3.290 3.420 3.250 3.420 1,615,604 +0.18(+5.56%)
Jun 28, 2011 3.190 3.280 3.120 3.240 1,654,347 +0.18(+5.88%)
Jun 27, 2011 3.280 3.310 3.050 3.060 2,334,580 -0.31(-9.20%)
Jun 24, 2011 3.560 3.560 3.350 3.370 1,386,311 -0.19(-5.34%)
Jun 23, 2011 3.370 3.560 3.220 3.560 2,337,895 +0.02(+0.56%)
Jun 22, 2011 3.400 3.580 3.390 3.540 2,263,293 +0.19(+5.67%)
Jun 21, 2011 3.360 3.400 3.320 3.350 2,059,204 +0.02(+0.60%)
Jun 20, 2011 3.230 3.330 3.200 3.330 2,587,030 +0.30(+9.90%)
Jun 17, 2011 3.160 3.180 2.966 3.030 2,112,542 -0.13(-4.11%)
Jun 16, 2011 3.240 3.350 3.000 3.160 2,731,048 -0.11(-3.36%)
Jun 15, 2011 3.030 3.320 2.990 3.270 3,754,884 +0.25(+8.28%)
Jun 14, 2011 2.890 3.070 2.880 3.020 2,096,907 +0.16(+5.59%)
Jun 13, 2011 2.680 2.890 2.640 2.860 2,717,632 +0.21(+7.92%)
Jun 10, 2011 2.670 2.740 2.650 2.650 1,564,491 -0.18(-6.36%)
Jun 09, 2011 2.610 2.850 2.600 2.830 1,850,488 +0.26(+10.12%)
Jun 08, 2011 2.610 2.630 2.520 2.570 2,511,919 -0.10(-3.75%)
Jun 07, 2011 2.780 2.800 2.610 2.670 1,813,461 -0.07(-2.55%)
Jun 06, 2011 2.990 3.010 2.691 2.740 1,908,495 -0.17(-5.84%)
Jun 03, 2011 2.880 2.970 2.850 2.910 1,232,810 +0.11(+3.93%)
May 24, 2011 2.970 3.020 2.800 2.800 3,956,307 -0.10(-3.45%)
May 23, 2011 2.860 2.970 2.820 2.900 1,194,104 +0.00(+0.00%)
May 20, 2011 2.910 3.010 2.790 2.900 1,759,414 -0.03(-1.02%)
May 19, 2011 3.080 3.130 2.880 2.930 2,351,446 -0.08(-2.66%)
May 18, 2011 2.850 3.050 2.820 3.010 3,097,239 +0.22(+7.89%)
May 17, 2011 2.720 2.800 2.520 2.790 4,709,375 -0.02(-0.71%)
May 16, 2011 3.060 3.110 2.780 2.810 3,936,170 -0.30(-9.65%)
May 13, 2011 3.250 3.320 3.090 3.110 2,500,906 -0.11(-3.42%)
May 12, 2011 3.130 3.350 3.060 3.220 3,208,437 -0.08(-2.42%)
May 11, 2011 3.470 3.470 3.210 3.300 3,190,055 -0.20(-5.71%)
May 10, 2011 3.500 3.630 3.490 3.500 3,339,728 +0.02(+0.57%)
May 09, 2011 3.480 3.570 3.380 3.480 2,235,483 +0.17(+5.14%)
May 06, 2011 3.290 3.530 3.290 3.310 4,276,470 +0.09(+2.80%)
May 05, 2011 3.270 3.450 3.140 3.220 4,057,402 -0.22(-6.40%)
May 04, 2011 3.240 3.530 3.190 3.440 3,825,620 +0.21(+6.50%)
May 03, 2011 3.240 3.400 3.140 3.230 4,044,668 -0.08(-2.42%)
May 02, 2011 3.309 3.340 3.280 3.310 4,276,115 -0.31(-8.56%)
Apr 29, 2011 3.720 3.790 3.590 3.620 2,837,942 -0.12(-3.21%)
Apr 28, 2011 3.910 4.020 3.730 3.740 7,222,525 -0.08(-2.09%)
Apr 27, 2011 3.360 3.870 3.200 3.820 6,263,332 +0.54(+16.46%)
Apr 26, 2011 3.480 3.480 3.190 3.280 7,359,354 -0.32(-8.89%)
Apr 25, 2011 3.910 3.910 3.550 3.600 6,657,809 -0.32(-8.16%)
Apr 21, 2011 4.030 4.050 3.880 3.920 3,708,354 -0.08(-2.00%)
Apr 20, 2011 4.100 4.150 4.000 4.000 3,580,413 +0.00(+0.00%)
Apr 19, 2011 4.000 4.021 3.910 4.000 2,142,724 -0.01(-0.25%)
Apr 18, 2011 4.030 4.070 3.890 4.010 3,615,015 -0.07(-1.72%)
Apr 15, 2011 4.200 4.290 4.010 4.080 4,650,835 -0.08(-1.92%)
Apr 14, 2011 4.010 4.200 3.941 4.160 4,213,100 +0.16(+4.00%)
Apr 13, 2011 4.180 4.180 3.930 4.000 3,120,306 -0.09(-2.20%)
Apr 12, 2011 4.170 4.200 3.880 4.090 3,953,621 -0.11(-2.62%)
Apr 11, 2011 4.320 4.380 4.080 4.200 3,624,959 -0.10(-2.33%)
Apr 08, 2011 4.270 4.400 4.200 4.300 6,463,346 +0.18(+4.37%)
Apr 07, 2011 3.970 4.140 3.960 4.120 2,292,321 +0.16(+4.04%)
Apr 06, 2011 4.190 4.190 3.960 3.960 4,801,336 -0.16(-3.88%)
Apr 05, 2011 4.130 4.240 4.060 4.120 4,612,738 -0.07(-1.67%)
Apr 04, 2011 4.330 4.400 4.150 4.190 3,567,551 -0.08(-1.87%)
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.