Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 3.205 3.246 3.176 3.232 6,492,261 +0.06(+1.82%)
Jan 31, 2011 3.098 3.176 3.071 3.174 6,588,747 +0.08(+2.65%)
Jan 28, 2011 3.208 3.213 3.081 3.092 7,760,477 -0.10(-3.28%)
Jan 27, 2011 3.208 3.229 3.189 3.197 7,803,882 -0.01(-0.34%)
Jan 26, 2011 3.154 3.219 3.122 3.208 6,619,533 +0.07(+2.32%)
Jan 25, 2011 3.189 3.200 3.111 3.135 7,348,694 -0.05(-1.69%)
Jan 24, 2011 3.168 3.200 3.100 3.189 5,612,363 +0.03(+1.11%)
Jan 21, 2011 3.076 3.181 3.076 3.154 13,830,756 +0.10(+3.17%)
Jan 20, 2011 3.073 3.095 3.009 3.057 14,066,530 -0.09(-2.91%)
Jan 19, 2011 3.246 3.256 3.130 3.149 8,010,197 -0.13(-3.94%)
Jan 18, 2011 3.229 3.278 3.184 3.278 6,947,672 +0.04(+1.16%)
Jan 14, 2011 3.194 3.254 3.189 3.240 5,579,797 +0.05(+1.52%)
Jan 13, 2011 3.203 3.229 3.178 3.192 5,091,367 -0.03(-0.84%)
Jan 12, 2011 3.173 3.229 3.168 3.219 8,711,099 +0.08(+2.66%)
Jan 11, 2011 3.135 3.154 3.116 3.135 4,198,166 +0.02(+0.69%)
Jan 10, 2011 3.073 3.143 3.036 3.114 7,496,020 +0.06(+2.03%)
Jan 07, 2011 3.079 3.087 2.998 3.052 3,289,589 -0.01(-0.35%)
Jan 06, 2011 3.095 3.106 3.057 3.063 4,901,491 -0.05(-1.47%)
Jan 05, 2011 3.076 3.108 3.041 3.108 3,881,606 +0.05(+1.49%)
Jan 04, 2011 3.063 3.076 3.028 3.063 6,757,918 +0.03(+0.89%)
Jan 03, 2011 3.006 3.095 3.003 3.036 5,701,216 +0.06(+1.90%)
Dec 31, 2010 2.976 3.006 2.971 2.979 4,063,218 -0.01(-0.27%)
Dec 30, 2010 2.998 3.017 2.982 2.987 3,042,708 -0.01(-0.18%)
Dec 29, 2010 3.025 3.038 2.987 2.993 3,466,865 -0.03(-0.98%)
Dec 28, 2010 3.025 3.041 3.009 3.022 3,122,915 -0.00(-0.09%)
Dec 27, 2010 3.041 3.041 3.009 3.025 3,520,540 -0.02(-0.71%)
Dec 23, 2010 3.036 3.057 3.028 3.046 3,351,458 +0.00(+0.09%)
Dec 22, 2010 3.052 3.068 3.030 3.044 2,733,869 +0.01(+0.18%)
Dec 21, 2010 2.971 3.041 2.971 3.038 4,472,325 +0.08(+2.82%)
Dec 20, 2010 2.958 2.968 2.933 2.955 5,994,597 +0.00(+0.09%)
Dec 17, 2010 3.001 3.006 2.947 2.952 10,901,243 -0.05(-1.53%)
Dec 16, 2010 2.987 3.011 2.974 2.998 4,193,128 +0.03(+0.91%)
Dec 15, 2010 3.025 3.057 2.960 2.971 5,578,772 -0.07(-2.21%)
Dec 14, 2010 3.044 3.063 3.025 3.038 6,691,576 +0.00(+0.09%)
Dec 13, 2010 3.028 3.057 3.020 3.036 6,772,896 +0.02(+0.70%)
Dec 10, 2010 2.991 3.020 2.962 3.015 7,647,518 +0.03(+0.97%)
Dec 09, 2010 2.991 2.994 2.959 2.986 6,952,119 +0.02(+0.71%)
Dec 08, 2010 2.981 2.981 2.936 2.965 6,362,384 +0.00(+0.04%)
Dec 07, 2010 2.967 2.991 2.962 2.963 5,716,353 +0.02(+0.76%)
Dec 06, 2010 2.944 2.994 2.933 2.941 11,621,977 -0.01(-0.40%)
Dec 03, 2010 2.923 2.963 2.889 2.953 4,589,689 +0.02(+0.76%)
Dec 02, 2010 2.854 2.931 2.854 2.931 5,481,943 +0.07(+2.48%)
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.