Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 4.510 4.970 4.510 4.890 3,800,184 +0.44(+9.89%)
Jun 29, 2011 4.610 4.680 4.400 4.450 1,476,837 -0.13(-2.84%)
Jun 28, 2011 4.380 4.610 4.370 4.580 2,151,685 +0.25(+5.77%)
Jun 27, 2011 4.040 4.380 4.020 4.330 2,153,536 +0.31(+7.71%)
Jun 24, 2011 4.240 4.260 3.940 4.020 11,027,831 -0.14(-3.37%)
Jun 23, 2011 3.990 4.280 3.990 4.160 2,549,233 +0.21(+5.32%)
Jun 22, 2011 4.130 4.240 3.930 3.950 1,447,300 -0.18(-4.36%)
Jun 21, 2011 3.920 4.170 3.900 4.130 2,094,268 +0.27(+6.99%)
Jun 20, 2011 3.820 3.900 3.680 3.860 1,211,904 +0.18(+4.89%)
Jun 17, 2011 3.800 3.850 3.650 3.680 743,587 -0.02(-0.54%)
Jun 16, 2011 3.510 3.740 3.510 3.700 909,654 +0.19(+5.41%)
Jun 15, 2011 3.580 3.640 3.460 3.510 1,001,748 -0.09(-2.50%)
Jun 14, 2011 3.800 3.900 3.580 3.600 1,830,049 -0.18(-4.76%)
Jun 13, 2011 3.500 3.820 3.500 3.780 1,890,032 +0.32(+9.25%)
Jun 10, 2011 3.460 3.570 3.400 3.460 824,061 +0.01(+0.29%)
Jun 09, 2011 3.500 3.525 3.310 3.450 978,222 -0.03(-0.86%)
Jun 08, 2011 3.560 3.970 3.440 3.480 4,510,618 -0.29(-7.69%)
Jun 07, 2011 3.160 3.800 3.160 3.770 3,645,496 +0.62(+19.68%)
Jun 06, 2011 3.370 3.380 3.150 3.150 828,600 -0.21(-6.25%)
Jun 03, 2011 3.320 3.450 3.250 3.360 395,066 +0.22(+7.01%)
May 24, 2011 2.920 3.160 2.920 3.140 1,935,035 +0.21(+7.17%)
May 23, 2011 2.910 2.940 2.880 2.930 177,034 -0.03(-1.01%)
May 20, 2011 2.930 2.980 2.880 2.960 275,053 +0.03(+1.02%)
May 19, 2011 2.950 2.980 2.880 2.930 246,502 +0.00(+0.00%)
May 18, 2011 2.870 2.930 2.860 2.930 306,519 +0.08(+2.81%)
May 17, 2011 2.900 2.960 2.830 2.850 683,924 -0.05(-1.72%)
May 16, 2011 2.970 2.990 2.880 2.900 517,618 -0.11(-3.65%)
May 13, 2011 3.080 3.090 2.960 3.010 282,256 -0.07(-2.27%)
May 12, 2011 2.970 3.090 2.925 3.080 695,820 +0.09(+3.01%)
May 11, 2011 3.100 3.100 2.850 2.990 1,205,287 -0.18(-5.68%)
May 10, 2011 3.120 3.300 3.090 3.170 1,753,645 +0.13(+4.28%)
May 09, 2011 3.010 3.040 2.950 3.040 474,642 +0.10(+3.40%)
May 06, 2011 3.020 3.020 2.870 2.940 246,070 -0.02(-0.68%)
May 05, 2011 2.870 2.990 2.860 2.960 311,688 +0.09(+3.14%)
May 04, 2011 3.050 3.090 2.850 2.870 613,119 -0.18(-5.90%)
May 03, 2011 3.120 3.120 2.990 3.050 427,742 -0.05(-1.61%)
May 02, 2011 3.101 3.150 3.100 3.100 181,147 -0.01(-0.32%)
Apr 29, 2011 3.100 3.150 3.100 3.110 281,123 +0.00(+0.00%)
Apr 28, 2011 3.130 3.130 3.070 3.110 170,788 -0.01(-0.32%)
Apr 27, 2011 3.120 3.130 3.000 3.120 311,489 +0.02(+0.65%)
Apr 26, 2011 3.060 3.150 3.053 3.100 387,610 +0.08(+2.65%)
Apr 25, 2011 3.030 3.080 3.000 3.020 437,373 -0.05(-1.63%)
Apr 21, 2011 3.050 3.270 3.050 3.070 1,707,604 +0.04(+1.32%)
Apr 20, 2011 2.920 3.090 2.915 3.030 1,006,202 +0.14(+4.84%)
Apr 19, 2011 2.860 2.910 2.835 2.890 254,608 +0.00(+0.00%)
Apr 18, 2011 2.910 2.960 2.860 2.890 242,436 -0.04(-1.37%)
Apr 15, 2011 2.850 2.940 2.800 2.930 226,009 +0.09(+3.17%)
Apr 14, 2011 2.860 2.900 2.800 2.840 240,863 -0.04(-1.39%)
Apr 13, 2011 2.930 2.970 2.800 2.880 381,797 -0.03(-1.03%)
Apr 12, 2011 3.010 3.010 2.840 2.910 359,017 -0.10(-3.32%)
Apr 11, 2011 2.980 3.050 2.950 3.010 323,896 +0.08(+2.73%)
Apr 08, 2011 2.970 3.050 2.900 2.930 460,760 -0.02(-0.68%)
Apr 07, 2011 2.850 3.020 2.850 2.950 656,537 +0.11(+3.87%)
Apr 06, 2011 2.880 2.920 2.830 2.840 420,633 -0.06(-2.07%)
Apr 05, 2011 2.910 2.920 2.840 2.900 297,789 -0.02(-0.68%)
Apr 04, 2011 2.910 2.950 2.900 2.920 268,794 +0.01(+0.34%)
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.