Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.233 4.267 4.153 4.198 160,596 -0.03(-0.70%)
Jan 28, 2011 4.330 4.343 4.153 4.228 387,632 -0.10(-2.35%)
Jan 27, 2011 4.260 4.346 4.260 4.330 228,461 +0.07(+1.64%)
Jan 26, 2011 4.346 4.389 4.239 4.260 480,399 -0.08(-1.73%)
Jan 25, 2011 4.351 4.442 4.335 4.335 405,403 -0.04(-0.98%)
Jan 24, 2011 4.399 4.453 4.346 4.378 204,652 -0.04(-0.82%)
Jan 21, 2011 4.533 4.533 4.399 4.414 266,854 -0.09(-1.93%)
Jan 20, 2011 4.496 4.566 4.453 4.501 325,136 -0.03(-0.71%)
Jan 19, 2011 4.689 4.689 4.517 4.533 517,181 -0.17(-3.64%)
Jan 18, 2011 4.710 4.764 4.673 4.705 291,074 -0.03(-0.68%)
Jan 14, 2011 4.748 4.748 4.694 4.737 169,903 -0.01(-0.23%)
Jan 13, 2011 4.721 4.769 4.699 4.748 192,780 +0.01(+0.23%)
Jan 12, 2011 4.791 4.807 4.694 4.737 291,873 -0.01(-0.25%)
Jan 11, 2011 4.742 4.817 4.619 4.749 375,921 +0.04(+0.94%)
Jan 10, 2011 4.726 4.742 4.635 4.705 625,607 -0.03(-0.68%)
Jan 07, 2011 4.796 4.823 4.619 4.737 649,624 -0.04(-0.90%)
Jan 06, 2011 4.919 4.919 4.716 4.780 1,912,784 -0.14(-2.83%)
Jan 05, 2011 4.876 4.919 4.844 4.919 512,978 +0.04(+0.77%)
Jan 04, 2011 5.085 5.123 4.833 4.882 309,785 -0.21(-4.21%)
Jan 03, 2011 5.010 5.144 4.957 5.096 421,230 +0.14(+2.81%)
Dec 31, 2010 5.134 5.139 4.951 4.957 279,452 -0.20(-3.95%)
Dec 30, 2010 5.112 5.209 5.112 5.160 124,639 +0.03(+0.63%)
Dec 29, 2010 5.359 5.359 5.064 5.128 316,296 -0.23(-4.30%)
Dec 28, 2010 5.493 5.493 5.332 5.359 551,214 -0.13(-2.34%)
Dec 27, 2010 5.385 5.493 5.385 5.487 199,696 +0.06(+1.19%)
Dec 23, 2010 5.359 5.476 5.257 5.423 407,624 +0.06(+1.10%)
Dec 22, 2010 5.343 5.385 5.134 5.364 527,637 +0.02(+0.40%)
Dec 21, 2010 5.267 5.359 5.267 5.343 221,388 +0.09(+1.63%)
Dec 20, 2010 5.203 5.302 5.187 5.257 438,261 +0.06(+1.24%)
Dec 17, 2010 4.994 5.198 4.930 5.192 977,147 +0.19(+3.83%)
Dec 16, 2010 4.903 5.010 4.876 5.001 574,767 +0.08(+1.66%)
Dec 15, 2010 4.876 4.957 4.860 4.919 424,382 +0.04(+0.77%)
Dec 14, 2010 4.876 4.930 4.833 4.882 444,660 +0.00(+0.00%)
Dec 13, 2010 4.941 5.010 4.866 4.882 289,546 -0.11(-2.15%)
Dec 10, 2010 4.914 4.994 4.876 4.989 287,630 +0.07(+1.42%)
Dec 09, 2010 4.887 4.941 4.855 4.919 321,194 +0.06(+1.32%)
Dec 08, 2010 4.914 4.973 4.844 4.855 454,095 -0.04(-0.77%)
Dec 07, 2010 4.887 4.967 4.839 4.892 750,155 +0.06(+1.22%)
Dec 06, 2010 4.914 4.967 4.742 4.833 853,042 -0.10(-1.96%)
Dec 03, 2010 4.899 5.001 4.783 4.930 1,408,289 -0.01(-0.21%)
Dec 02, 2010 5.098 5.225 4.920 4.940 609,221 -0.16(-3.09%)
Dec 01, 2010 5.128 5.215 5.057 5.098 480,842 +0.07(+1.31%)
Nov 30, 2010 5.108 5.174 4.971 5.032 569,334 -0.18(-3.51%)
Nov 29, 2010 5.032 5.306 5.006 5.215 295,496 +0.17(+3.32%)
Nov 26, 2010 4.981 5.072 4.981 5.047 92,364 +0.02(+0.40%)
Nov 24, 2010 5.011 5.026 5.026 5.026 342,912 +0.06(+1.12%)
Nov 23, 2010 5.032 5.143 4.955 4.971 360,674 -0.08(-1.61%)
Nov 22, 2010 5.113 5.133 4.965 5.052 327,050 -0.10(-1.97%)
Nov 19, 2010 5.215 5.286 5.118 5.154 397,159 -0.09(-1.74%)
Nov 18, 2010 5.387 5.484 5.220 5.245 347,792 -0.07(-1.34%)
Nov 17, 2010 5.286 5.316 5.194 5.316 280,013 +0.07(+1.36%)
Nov 16, 2010 5.270 5.352 5.108 5.245 274,385 -0.05(-0.96%)
Nov 15, 2010 5.296 5.535 5.276 5.296 331,994 +0.07(+1.36%)
Nov 12, 2010 5.082 5.240 5.082 5.225 396,793 +0.20(+3.94%)
Nov 11, 2010 5.011 5.077 4.950 5.026 106,491 -0.05(-1.00%)
Nov 10, 2010 4.940 5.077 4.859 5.077 141,491 +0.14(+2.78%)
Nov 09, 2010 5.042 5.077 4.904 4.940 156,852 -0.10(-2.02%)
Nov 08, 2010 4.981 5.057 4.965 5.042 240,134 +0.05(+1.02%)
Nov 05, 2010 4.986 5.052 4.960 4.991 152,930 +0.04(+0.72%)
Nov 04, 2010 4.889 4.996 4.889 4.955 311,077 +0.15(+3.17%)
Nov 03, 2010 5.006 5.006 4.752 4.803 257,480 -0.20(-4.06%)
Nov 02, 2010 4.904 5.016 4.849 5.006 208,701 +0.16(+3.25%)
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.