Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 19, 2011 | 3.710 | 3.710 | 3.710 | 0 | -0.24(-6.08%) | |
May 13, 2011 | 3.950 | 3.950 | 3.950 | 0 | +0.39(+10.96%) | |
May 12, 2011 | 3.560 | 3.560 | 3.560 | 3.560 | 5,000 | +0.06(+1.71%) |
May 11, 2011 | 3.430 | 3.540 | 3.430 | 3.500 | 12,000 | -0.08(-2.23%) |
May 10, 2011 | 3.410 | 3.580 | 3.410 | 3.580 | 400 | -0.07(-1.92%) |
May 09, 2011 | 3.650 | 3.650 | 3.650 | 3.650 | 1,300 | +0.46(+14.42%) |
May 06, 2011 | 3.190 | 3.190 | 3.190 | 3.190 | 100 | -0.13(-3.92%) |
May 05, 2011 | 3.320 | 3.320 | 3.320 | 3.320 | 130 | +0.00(+0.00%) |
May 04, 2011 | 3.320 | 3.320 | 3.320 | 3.320 | 100 | -0.58(-14.87%) |
Apr 28, 2011 | 3.900 | 3.900 | 3.900 | 0 | -0.02(-0.51%) | |
Apr 26, 2011 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | -0.17(-4.16%) |
Apr 20, 2011 | 4.090 | 4.090 | 4.090 | 0 | -0.02(-0.49%) | |
Apr 19, 2011 | 4.110 | 4.110 | 4.110 | 4.110 | 389 | +0.11(+2.75%) |
Apr 15, 2011 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | -0.17(-4.08%) |
Apr 14, 2011 | 3.990 | 4.170 | 3.990 | 4.170 | 2,308 | -0.05(-1.18%) |
Apr 13, 2011 | 4.220 | 4.220 | 4.220 | 4.220 | 400 | +0.11(+2.68%) |
Apr 12, 2011 | 4.110 | 4.110 | 4.110 | 4.110 | 3,000 | -0.17(-3.90%) |
Apr 08, 2011 | 4.277 | 4.277 | 4.277 | 4.277 | 0 | -0.04(-1.00%) |
Apr 07, 2011 | 4.260 | 4.320 | 4.260 | 4.320 | 4,700 | +0.04(+0.93%) |
Apr 06, 2011 | 4.280 | 4.280 | 4.280 | 4.280 | 100 | +0.12(+2.88%) |
Apr 05, 2011 | 4.160 | 4.160 | 4.160 | 4.160 | 2,900 | -0.01(-0.24%) |
Apr 04, 2011 | 4.220 | 4.220 | 4.170 | 4.170 | 200 | +0.13(+3.22%) |
Mar 31, 2011 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | -0.08(-1.94%) |
Mar 30, 2011 | 4.120 | 4.120 | 4.120 | 4.120 | 150 | -0.33(-7.42%) |
Mar 29, 2011 | 4.500 | 4.500 | 4.450 | 4.450 | 1,220 | +0.07(+1.60%) |
Mar 25, 2011 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | -0.02(-0.45%) |
Mar 23, 2011 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Mar 21, 2011 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.39(+9.73%) |
Mar 16, 2011 | 4.010 | 4.010 | 4.010 | 4.010 | 0 | -0.17(-4.07%) |
Mar 15, 2011 | 4.070 | 4.180 | 4.070 | 4.180 | 8,800 | -0.26(-5.86%) |
Mar 14, 2011 | 4.300 | 4.440 | 4.290 | 4.440 | 5,300 | +0.28(+6.73%) |
Mar 11, 2011 | 4.300 | 4.300 | 4.160 | 4.160 | 5,200 | -0.20(-4.59%) |
Mar 08, 2011 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.01(+0.23%) |
Mar 07, 2011 | 4.460 | 4.460 | 4.250 | 4.350 | 5,845 | -0.51(-10.49%) |
Mar 04, 2011 | 4.860 | 4.860 | 4.860 | 4.860 | 1,000 | -0.19(-3.76%) |
Mar 03, 2011 | 5.050 | 5.050 | 5.050 | 5.050 | 1,908 | -0.10(-1.94%) |
Mar 02, 2011 | 5.000 | 5.150 | 5.000 | 5.150 | 2,800 | +0.75(+17.05%) |
Mar 01, 2011 | 4.530 | 4.530 | 4.360 | 4.400 | 14,483 | +0.30(+7.32%) |
Feb 28, 2011 | 4.150 | 4.150 | 4.100 | 4.100 | 300 | +0.33(+8.75%) |
Feb 24, 2011 | 3.770 | 3.770 | 3.770 | 0 | -0.07(-1.82%) | |
Feb 22, 2011 | 3.840 | 3.840 | 3.840 | 0 | -0.28(-6.80%) | |
Feb 18, 2011 | 4.160 | 4.190 | 4.120 | 4.120 | 365 | -0.03(-0.72%) |
Feb 17, 2011 | 4.000 | 4.150 | 4.000 | 4.150 | 2,300 | +0.18(+4.53%) |
Feb 14, 2011 | 3.970 | 3.970 | 3.970 | 0 | -0.06(-1.49%) | |
Feb 11, 2011 | 4.030 | 4.030 | 4.030 | 4.030 | 500 | +0.03(+0.75%) |
Feb 08, 2011 | 4.000 | 4.000 | 4.000 | 0 | -0.24(-5.66%) | |
Feb 04, 2011 | 4.240 | 4.240 | 4.240 | 0 | -0.06(-1.40%) | |
Feb 03, 2011 | 4.300 | 4.300 | 4.300 | 4.300 | 3,200 | -0.07(-1.60%) |
Feb 02, 2011 | 4.350 | 4.370 | 4.350 | 4.370 | 4,100 | +0.22(+5.30%) |
Feb 01, 2011 | 4.150 | 4.150 | 4.150 | 4.150 | 800 | +0.21(+5.33%) |
Jan 26, 2011 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.44(+12.57%) |
Jan 18, 2011 | 3.500 | 3.500 | 3.500 | 0 | -0.25(-6.67%) | |
Jan 14, 2011 | 3.750 | 3.750 | 3.740 | 3.750 | 11,776 | -0.01(-0.27%) |
Jan 13, 2011 | 3.760 | 3.770 | 3.760 | 3.760 | 16,600 | +0.29(+8.36%) |
Jan 11, 2011 | 3.470 | 3.470 | 3.470 | 0 | +0.12(+3.58%) | |
Jan 10, 2011 | 3.310 | 3.350 | 3.310 | 3.350 | 600 | +0.43(+14.73%) |
Dec 29, 2010 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) | |
Dec 27, 2010 | 2.920 | 2.920 | 2.920 | 0 | +0.12(+4.29%) | |
Dec 21, 2010 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
Dec 16, 2010 | 2.800 | 2.800 | 2.800 | 0 | -0.10(-3.45%) | |
Dec 15, 2010 | 2.874 | 2.900 | 2.874 | 2.900 | 6,000 | +0.03(+1.05%) |
Dec 14, 2010 | 2.900 | 2.900 | 2.870 | 2.870 | 5,100 | -0.16(-5.28%) |
Dec 13, 2010 | 3.030 | 3.030 | 3.030 | 3.030 | 5,000 | -0.06(-1.94%) |
Dec 10, 2010 | 3.090 | 3.090 | 3.090 | 3.090 | 1,000 | -0.03(-0.96%) |
Dec 07, 2010 | 3.120 | 3.120 | 3.120 | 0 | +0.02(+0.65%) | |
Dec 03, 2010 | 3.100 | 3.100 | 3.100 | 0 | -0.10(-3.13%) | |
Dec 01, 2010 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.18(+5.96%) |
Nov 30, 2010 | 3.020 | 3.020 | 3.020 | 3.020 | 500 | +0.16(+5.59%) |
Nov 22, 2010 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | -0.01(-0.35%) |
Nov 17, 2010 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | -0.04(-1.37%) |
Nov 08, 2010 | 2.910 | 2.910 | 2.910 | 2.910 | 0 | +0.01(+0.34%) |
Nov 05, 2010 | 3.040 | 3.050 | 2.900 | 2.900 | 10,157 | -0.32(-9.94%) |
Nov 04, 2010 | 3.220 | 3.220 | 3.220 | 3.220 | 2,600 | +0.15(+4.89%) |
Nov 03, 2010 | 3.070 | 3.070 | 3.070 | 3.070 | 2,565 | -0.22(-6.69%) |
Nov 02, 2010 | 3.290 | 3.290 | 3.290 | 3.290 | 800 | +0.02(+0.61%) |
Nov 01, 2010 | 3.350 | 3.350 | 3.213 | 3.270 | 2,800 | +0.00(+0.00%) |
Oct 29, 2010 | 3.200 | 3.270 | 3.188 | 3.270 | 19,530 | +0.17(+5.48%) |
Oct 28, 2010 | 3.230 | 3.230 | 3.100 | 3.100 | 3,200 | +0.39(+14.39%) |
Oct 25, 2010 | 2.710 | 2.710 | 2.710 | 0 | +0.02(+0.74%) | |
Oct 21, 2010 | 2.690 | 2.690 | 2.690 | 0 | +0.31(+13.03%) | |
Oct 19, 2010 | 2.380 | 2.380 | 2.380 | 0 | -0.11(-4.42%) | |
Oct 14, 2010 | 2.490 | 2.490 | 2.490 | 0 | -0.06(-2.35%) | |
Oct 13, 2010 | 2.550 | 2.550 | 2.550 | 2.550 | 1,100 | +0.04(+1.59%) |
Oct 12, 2010 | 2.500 | 2.510 | 2.500 | 2.510 | 2,350 | +0.08(+3.29%) |
Oct 11, 2010 | 2.430 | 2.430 | 2.430 | 2.430 | 500 | +0.33(+15.71%) |
Sep 27, 2010 | 2.100 | 2.100 | 2.100 | 0 | -0.07(-3.23%) | |
Sep 24, 2010 | 2.220 | 2.220 | 2.170 | 2.170 | 2,400 | -0.08(-3.56%) |
Sep 23, 2010 | 2.250 | 2.250 | 2.250 | 2.250 | 5,000 | +0.32(+16.58%) |
Sep 22, 2010 | 1.930 | 1.930 | 1.930 | 1.930 | 125 | -0.07(-3.50%) |
Sep 21, 2010 | 2.000 | 2.000 | 2.000 | 2.000 | 10,100 | +0.03(+1.47%) |
Sep 17, 2010 | 1.971 | 1.971 | 1.971 | 0 | +0.08(+4.14%) | |
Sep 14, 2010 | 1.893 | 1.893 | 1.893 | 0 | -0.11(-5.37%) | |
Sep 10, 2010 | 2.000 | 2.000 | 2.000 | 0 | -0.03(-1.48%) | |
Sep 07, 2010 | 2.030 | 2.030 | 2.030 | 0 | +0.35(+20.83%) | |
Aug 23, 2010 | 1.680 | 1.680 | 1.680 | 0 | +0.08(+5.00%) | |
Aug 20, 2010 | 1.600 | 1.600 | 1.600 | 1.600 | 800 | -0.17(-9.60%) |
Aug 17, 2010 | 1.770 | 1.770 | 1.770 | 0 | -0.03(-1.67%) | |
Aug 13, 2010 | 1.800 | 1.800 | 1.800 | 0 | +0.05(+2.86%) | |
Aug 12, 2010 | 1.750 | 1.750 | 1.750 | 1.750 | 300 | -0.13(-6.91%) |
Aug 10, 2010 | 1.880 | 1.880 | 1.880 | 0 | -0.07(-3.59%) | |
Aug 09, 2010 | 1.930 | 1.950 | 1.930 | 1.950 | 7,090 | -0.05(-2.50%) |
Aug 06, 2010 | 2.000 | 2.000 | 1.950 | 2.000 | 5,800 | +0.08(+4.17%) |
Aug 04, 2010 | 1.920 | 1.920 | 1.920 | 0 | -0.08(-4.00%) | |
Aug 03, 2010 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 | -0.05(-2.44%) |
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.
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.