Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 3.240 3.283 3.235 3.265 5,064,506 +0.03(+1.02%)
Apr 28, 2011 3.218 3.243 3.215 3.232 2,932,614 +0.01(+0.26%)
Apr 27, 2011 3.265 3.270 3.204 3.224 7,136,888 -0.06(-1.93%)
Apr 26, 2011 3.188 3.287 3.185 3.287 11,071,638 +0.02(+0.76%)
Apr 25, 2011 3.196 3.276 3.179 3.262 4,359,017 +0.05(+1.63%)
Apr 21, 2011 3.213 3.213 3.157 3.210 3,380,114 +0.02(+0.78%)
Apr 20, 2011 3.193 3.218 3.152 3.185 3,653,147 +0.05(+1.67%)
Apr 19, 2011 3.146 3.193 3.102 3.133 3,972,221 -0.04(-1.30%)
Apr 18, 2011 3.174 3.182 3.122 3.174 4,860,698 -0.05(-1.54%)
Apr 15, 2011 3.168 3.226 3.168 3.224 3,462,072 +0.04(+1.21%)
Apr 14, 2011 3.157 3.193 3.155 3.185 2,547,869 -0.00(-0.09%)
Apr 13, 2011 3.210 3.229 3.157 3.188 3,532,804 +0.00(+0.09%)
Apr 12, 2011 3.224 3.259 3.185 3.185 3,303,531 -0.06(-1.95%)
Apr 11, 2011 3.306 3.345 3.243 3.248 2,850,874 -0.06(-1.75%)
Apr 08, 2011 3.378 3.381 3.292 3.306 2,820,357 -0.05(-1.38%)
Apr 07, 2011 3.361 3.381 3.334 3.352 3,282,306 -0.02(-0.51%)
Apr 06, 2011 3.337 3.375 3.334 3.370 3,488,930 +0.04(+1.33%)
Apr 05, 2011 3.342 3.361 3.314 3.326 3,328,662 -0.02(-0.58%)
Apr 04, 2011 3.383 3.386 3.332 3.345 2,839,793 -0.02(-0.49%)
Apr 01, 2011 3.345 3.372 3.337 3.361 2,747,807 +0.04(+1.12%)
Mar 31, 2011 3.306 3.337 3.295 3.324 5,150,184 +0.01(+0.29%)
Mar 30, 2011 3.295 3.314 3.281 3.314 4,369,103 +0.05(+1.43%)
Mar 29, 2011 3.251 3.287 3.210 3.268 2,604,881 +0.00(+0.08%)
Mar 28, 2011 3.268 3.292 3.237 3.265 2,751,731 +0.01(+0.17%)
Mar 25, 2011 3.243 3.303 3.221 3.259 4,498,506 +0.03(+0.85%)
Mar 24, 2011 3.229 3.248 3.191 3.232 3,537,725 +0.02(+0.51%)
Mar 23, 2011 3.171 3.226 3.141 3.215 4,685,117 +0.05(+1.48%)
Mar 22, 2011 3.240 3.248 3.149 3.168 4,030,452 -0.06(-1.96%)
Mar 21, 2011 3.207 3.235 3.171 3.232 4,247,014 +0.10(+3.26%)
Mar 18, 2011 3.163 3.207 3.102 3.130 7,370,000 +0.01(+0.44%)
Mar 17, 2011 3.130 3.151 3.091 3.116 3,888,811 +0.04(+1.25%)
Mar 16, 2011 3.130 3.174 3.075 3.078 7,216,367 -0.05(-1.67%)
Mar 15, 2011 3.160 3.191 3.058 3.130 9,894,074 -0.11(-3.48%)
Mar 14, 2011 3.237 3.275 3.227 3.243 6,082,158 -0.02(-0.74%)
Mar 11, 2011 3.243 3.278 3.232 3.267 4,640,111 +0.02(+0.58%)
Mar 10, 2011 3.272 3.297 3.246 3.248 5,907,966 -0.06(-1.95%)
Mar 09, 2011 3.324 3.334 3.278 3.313 4,461,211 -0.01(-0.28%)
Mar 08, 2011 3.264 3.332 3.235 3.322 4,946,973 +0.06(+1.86%)
Mar 07, 2011 3.297 3.318 3.229 3.262 4,248,925 -0.01(-0.33%)
Mar 04, 2011 3.321 3.321 3.246 3.272 4,294,808 -0.03(-0.90%)
Mar 03, 2011 3.281 3.332 3.270 3.302 6,944,796 +0.05(+1.57%)
Mar 02, 2011 3.243 3.264 3.207 3.251 4,179,067 +0.01(+0.33%)
Mar 01, 2011 3.345 3.351 3.232 3.240 4,764,361 -0.09(-2.67%)
Feb 28, 2011 3.337 3.353 3.313 3.329 5,361,164 -0.01(-0.24%)
Feb 25, 2011 3.259 3.342 3.246 3.337 4,482,525 +0.09(+2.78%)
Feb 24, 2011 3.165 3.248 3.151 3.247 7,350,102 +0.07(+2.33%)
Feb 23, 2011 3.211 3.275 3.154 3.173 4,304,057 -0.02(-0.67%)
Feb 22, 2011 3.235 3.278 3.189 3.194 7,459,304 -0.09(-2.86%)
Feb 18, 2011 3.337 3.351 3.278 3.289 4,881,950 -0.05(-1.45%)
Feb 17, 2011 3.289 3.337 3.283 3.337 6,077,877 +0.04(+1.31%)
Feb 16, 2011 3.275 3.305 3.256 3.294 5,633,012 +0.03(+0.99%)
Feb 15, 2011 3.232 3.272 3.229 3.262 3,249,770 +0.02(+0.50%)
Feb 14, 2011 3.248 3.270 3.213 3.246 2,923,426 -0.01(-0.25%)
Feb 11, 2011 3.192 3.254 3.190 3.254 4,717,356 +0.04(+1.26%)
Feb 10, 2011 3.208 3.235 3.198 3.213 5,862,778 -0.00(-0.08%)
Feb 09, 2011 3.232 3.243 3.205 3.216 3,891,241 -0.04(-1.32%)
Feb 08, 2011 3.224 3.259 3.200 3.259 5,747,820 +0.03(+0.92%)
Feb 07, 2011 3.235 3.264 3.197 3.229 5,255,155 -0.01(-0.33%)
Feb 04, 2011 3.219 3.240 3.151 3.240 7,279,011 -0.01(-0.17%)
Feb 03, 2011 3.240 3.262 3.203 3.246 3,422,275 -0.01(-0.33%)
Feb 02, 2011 3.213 3.270 3.213 3.256 4,635,358 +0.02(+0.75%)
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.