Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2011 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.21(+5.66%) |
Apr 21, 2011 | 3.710 | 3.710 | 3.710 | 3.710 | 600 | -0.02(-0.54%) |
Apr 15, 2011 | 3.730 | 3.730 | 3.730 | 3.730 | 0 | -0.03(-0.80%) |
Apr 14, 2011 | 3.500 | 3.956 | 3.500 | 3.760 | 858 | -0.13(-3.34%) |
Apr 12, 2011 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.02(+0.51%) |
Apr 11, 2011 | 3.860 | 3.870 | 3.860 | 3.870 | 1,230 | -0.08(-2.02%) |
Apr 08, 2011 | 4.124 | 4.124 | 3.950 | 3.950 | 400 | +0.18(+4.77%) |
Apr 07, 2011 | 3.870 | 3.870 | 3.760 | 3.770 | 400 | -0.09(-2.33%) |
Apr 05, 2011 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | -0.04(-1.03%) |
Apr 04, 2011 | 3.850 | 3.950 | 3.840 | 3.900 | 1,230 | -0.08(-2.01%) |
Apr 01, 2011 | 3.560 | 3.980 | 3.550 | 3.980 | 3,021 | -0.10(-2.45%) |
Mar 31, 2011 | 4.100 | 4.260 | 3.980 | 4.080 | 7,700 | -0.04(-0.97%) |
Mar 30, 2011 | 4.120 | 4.120 | 4.120 | 4.120 | 185 | +0.09(+2.23%) |
Mar 29, 2011 | 3.970 | 4.030 | 3.950 | 4.030 | 512 | -0.04(-0.98%) |
Mar 28, 2011 | 4.070 | 4.070 | 4.070 | 4.070 | 200 | +0.04(+0.99%) |
Mar 25, 2011 | 4.050 | 4.210 | 3.840 | 4.030 | 2,020 | -0.09(-2.18%) |
Mar 24, 2011 | 4.120 | 4.200 | 4.120 | 4.120 | 1,300 | +0.03(+0.73%) |
Mar 23, 2011 | 4.190 | 4.190 | 4.090 | 4.090 | 1,233 | -0.11(-2.62%) |
Mar 21, 2011 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.18(+4.48%) |
Mar 17, 2011 | 4.020 | 4.020 | 4.020 | 4.020 | 0 | -0.03(-0.74%) |
Mar 16, 2011 | 4.510 | 4.520 | 4.000 | 4.050 | 1,100 | -0.14(-3.34%) |
Mar 15, 2011 | 4.980 | 4.980 | 3.800 | 4.190 | 9,170 | -0.23(-5.20%) |
Mar 14, 2011 | 4.430 | 4.430 | 4.420 | 4.420 | 910 | +0.02(+0.45%) |
Mar 11, 2011 | 4.400 | 4.400 | 4.400 | 4.400 | 469 | -0.09(-2.00%) |
Mar 10, 2011 | 4.750 | 4.750 | 4.490 | 4.490 | 500 | -0.26(-5.47%) |
Mar 09, 2011 | 4.670 | 4.750 | 4.605 | 4.750 | 405 | +0.09(+1.93%) |
Mar 08, 2011 | 4.670 | 4.750 | 4.660 | 4.660 | 1,238 | -0.01(-0.21%) |
Mar 07, 2011 | 4.650 | 4.670 | 4.650 | 4.670 | 2,050 | +0.22(+4.94%) |
Mar 04, 2011 | 4.450 | 4.450 | 4.450 | 4.450 | 1,254 | -0.04(-0.89%) |
Mar 02, 2011 | 4.490 | 4.490 | 4.490 | 4.490 | 0 | +0.15(+3.46%) |
Feb 28, 2011 | 4.340 | 4.340 | 4.340 | 4.340 | 1,700 | +0.09(+2.12%) |
Feb 25, 2011 | 4.160 | 4.250 | 4.160 | 4.250 | 3,065 | +0.17(+4.29%) |
Feb 24, 2011 | 4.000 | 4.075 | 4.000 | 4.075 | 500 | +0.08(+1.88%) |
Feb 23, 2011 | 4.120 | 4.160 | 4.000 | 4.000 | 750 | -0.16(-3.84%) |
Feb 22, 2011 | 4.150 | 4.160 | 4.150 | 4.160 | 1,498 | +0.01(+0.24%) |
Feb 18, 2011 | 4.150 | 4.150 | 4.150 | 4.150 | 100 | +0.00(+0.00%) |
Feb 17, 2011 | 4.150 | 4.150 | 4.120 | 4.150 | 840 | -0.01(-0.24%) |
Feb 16, 2011 | 4.170 | 4.180 | 4.120 | 4.160 | 1,299 | -0.01(-0.24%) |
Feb 04, 2011 | 4.210 | 4.170 | 4.170 | 4.170 | 7,300 | +0.02(+0.48%) |
Feb 02, 2011 | 4.200 | 4.150 | 4.150 | 4.150 | 1,200 | -0.01(-0.24%) |
Jan 28, 2011 | 4.110 | 4.160 | 4.160 | 4.160 | 300 | -0.06(-1.42%) |
Jan 27, 2011 | 4.170 | 4.220 | 4.170 | 4.220 | 400 | -0.31(-6.84%) |
Jan 25, 2011 | 4.630 | 4.530 | 4.530 | 4.530 | 300 | +0.41(+9.95%) |
Jan 24, 2011 | 4.120 | 4.120 | 4.120 | 4.120 | 115 | -0.13(-3.06%) |
Jan 18, 2011 | 4.150 | 4.250 | 4.250 | 4.250 | 3,000 | -0.02(-0.47%) |
Jan 14, 2011 | 4.120 | 4.270 | 4.120 | 4.270 | 1,818 | -0.33(-7.17%) |
Jan 12, 2011 | 4.660 | 4.600 | 4.600 | 4.600 | 300 | -0.09(-1.92%) |
Jan 06, 2011 | 4.740 | 4.690 | 4.690 | 4.690 | 300 | -0.23(-4.67%) |
Jan 05, 2011 | 4.130 | 4.920 | 4.130 | 4.920 | 1,722 | +0.79(+19.13%) |
Dec 31, 2010 | 4.000 | 4.130 | 4.130 | 4.130 | 1,000 | +0.03(+0.73%) |
Dec 30, 2010 | 4.050 | 4.150 | 3.870 | 4.100 | 14,911 | +0.00(+0.00%) |
Dec 29, 2010 | 4.100 | 4.100 | 4.100 | 4.100 | 100 | +0.05(+1.23%) |
Dec 28, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 1,827 | -0.00(-0.02%) |
Dec 27, 2010 | 4.050 | 4.051 | 4.050 | 4.051 | 250 | +0.00(+0.02%) |
Dec 23, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 200 | +0.00(+0.00%) |
Dec 22, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 3,000 | +0.00(+0.12%) |
Dec 21, 2010 | 4.010 | 4.045 | 4.010 | 4.045 | 268 | +0.04(+0.87%) |
Dec 20, 2010 | 4.010 | 4.210 | 4.010 | 4.010 | 400 | -0.04(-0.99%) |
Dec 17, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 100 | -0.02(-0.49%) |
Dec 16, 2010 | 3.920 | 4.073 | 3.900 | 4.070 | 1,140 | +0.21(+5.44%) |
Dec 14, 2010 | 3.810 | 3.860 | 3.860 | 3.860 | 1,700 | -0.09(-2.28%) |
Dec 13, 2010 | 4.010 | 4.150 | 3.950 | 3.950 | 365 | -0.03(-0.75%) |
Dec 06, 2010 | 4.100 | 3.980 | 3.980 | 3.980 | 400 | -0.37(-8.51%) |
Nov 30, 2010 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.13(+3.08%) |
Nov 29, 2010 | 3.880 | 4.650 | 3.750 | 4.220 | 1,224 | -0.40(-8.66%) |
Nov 26, 2010 | 4.810 | 4.810 | 4.620 | 4.620 | 210 | +0.38(+8.96%) |
Nov 24, 2010 | 4.240 | 4.240 | 4.240 | 4.240 | 200 | -0.19(-4.29%) |
Nov 23, 2010 | 4.530 | 4.530 | 4.210 | 4.430 | 2,088 | -0.08(-1.77%) |
Nov 22, 2010 | 4.510 | 4.510 | 4.510 | 4.510 | 725 | +0.16(+3.68%) |
Nov 19, 2010 | 4.340 | 4.350 | 4.340 | 4.350 | 417 | +0.40(+10.13%) |
Nov 18, 2010 | 4.060 | 4.060 | 3.860 | 3.950 | 8,300 | -0.20(-4.82%) |
Nov 17, 2010 | 4.000 | 4.200 | 4.000 | 4.150 | 3,728 | +0.21(+5.30%) |
Nov 16, 2010 | 4.080 | 4.150 | 3.941 | 3.941 | 1,900 | -0.30(-7.03%) |
Nov 15, 2010 | 4.140 | 4.350 | 4.078 | 4.239 | 10,882 | +0.12(+2.89%) |
Nov 12, 2010 | 4.320 | 4.320 | 4.120 | 4.120 | 700 | -0.18(-4.19%) |
Nov 11, 2010 | 4.438 | 4.438 | 4.300 | 4.300 | 800 | +0.35(+8.86%) |
Nov 09, 2010 | 3.950 | 3.950 | 3.950 | 3.950 | 500 | -0.05(-1.25%) |
Nov 08, 2010 | 3.850 | 4.000 | 3.850 | 4.000 | 5,375 | +0.15(+3.90%) |
Nov 05, 2010 | 3.850 | 3.950 | 3.850 | 3.850 | 1,300 | +0.10(+2.66%) |
Nov 02, 2010 | 3.650 | 3.750 | 3.750 | 3.750 | 400 | -0.02(-0.53%) |
Oct 29, 2010 | 3.740 | 3.770 | 3.770 | 3.770 | 5,100 | +0.06(+1.61%) |
Oct 28, 2010 | 3.710 | 3.710 | 3.710 | 3.710 | 200 | +0.06(+1.64%) |
Oct 26, 2010 | 3.650 | 3.650 | 3.650 | 3.650 | 500 | -0.07(-1.88%) |
Oct 21, 2010 | 3.740 | 3.720 | 3.720 | 3.720 | 2,000 | -0.01(-0.27%) |
Oct 20, 2010 | 3.650 | 3.730 | 3.650 | 3.730 | 1,300 | +0.16(+4.48%) |
Oct 19, 2010 | 3.570 | 3.570 | 3.570 | 3.570 | 1,000 | -0.01(-0.28%) |
Oct 18, 2010 | 3.580 | 3.580 | 3.570 | 3.580 | 2,075 | +0.01(+0.28%) |
Oct 15, 2010 | 3.570 | 3.570 | 3.570 | 3.570 | 125 | +0.00(+0.00%) |
Oct 13, 2010 | 3.320 | 3.570 | 3.570 | 3.570 | 400 | +0.24(+7.21%) |
Oct 11, 2010 | 3.570 | 3.330 | 3.330 | 3.330 | 300 | +0.01(+0.30%) |
Oct 08, 2010 | 3.310 | 3.320 | 3.310 | 3.320 | 913 | -0.27(-7.52%) |
Oct 07, 2010 | 3.310 | 3.590 | 3.300 | 3.590 | 500 | +0.00(+0.00%) |
Oct 01, 2010 | 3.590 | 3.590 | 3.590 | 3.590 | 100 | +0.01(+0.28%) |
Sep 30, 2010 | 3.310 | 3.580 | 3.310 | 3.580 | 200 | +0.34(+10.49%) |
Sep 28, 2010 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | -0.11(-3.28%) |
Sep 27, 2010 | 3.300 | 3.350 | 3.300 | 3.350 | 456 | +0.05(+1.52%) |
Sep 24, 2010 | 3.320 | 3.320 | 3.260 | 3.300 | 450 | -0.20(-5.71%) |
Sep 23, 2010 | 3.270 | 3.500 | 3.270 | 3.500 | 600 | +0.14(+4.16%) |
Sep 20, 2010 | 3.130 | 3.360 | 3.360 | 3.360 | 400 | +0.26(+8.39%) |
Sep 17, 2010 | 3.100 | 3.100 | 3.100 | 3.100 | 4,481 | -0.64(-17.11%) |
Sep 01, 2010 | 3.360 | 3.740 | 3.740 | 3.740 | 600 | +0.00(+0.00%) |
Aug 25, 2010 | 3.740 | 3.740 | 3.740 | 3.740 | 300 | +0.09(+2.47%) |
Aug 19, 2010 | 3.740 | 3.650 | 3.650 | 3.650 | 200 | +0.10(+2.82%) |
Aug 17, 2010 | 3.580 | 3.550 | 3.550 | 3.550 | 1,500 | -0.06(-1.65%) |
Aug 12, 2010 | 3.800 | 3.610 | 3.610 | 3.610 | 25,800 | -0.09(-2.44%) |
Aug 11, 2010 | 3.700 | 3.700 | 3.700 | 3.700 | 400 | +0.02(+0.54%) |
Aug 05, 2010 | 3.260 | 3.680 | 3.680 | 3.680 | 300 | -0.07(-1.87%) |
Aug 03, 2010 | 3.500 | 3.750 | 3.750 | 3.750 | 1,100 | +0.15(+4.17%) |
Jul 30, 2010 | 3.590 | 3.600 | 3.600 | 3.600 | 1,300 | +0.20(+5.88%) |
Jul 29, 2010 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.00(+0.00%) |
Jul 27, 2010 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 | +0.00(+0.00%) |
Jul 26, 2010 | 3.390 | 3.400 | 3.390 | 3.400 | 1,471 | +0.00(+0.00%) |
Jul 23, 2010 | 3.285 | 3.400 | 3.250 | 3.400 | 2,600 | +0.00(+0.00%) |
Jul 22, 2010 | 3.450 | 3.450 | 3.400 | 3.400 | 1,200 | -0.06(-1.73%) |
Jul 21, 2010 | 3.460 | 3.460 | 3.460 | 3.460 | 305 | -0.24(-6.49%) |
Jul 20, 2010 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | +0.00(+0.00%) |
Jul 19, 2010 | 3.700 | 3.700 | 3.700 | 3.700 | 2,000 | +0.00(+0.00%) |
Jul 16, 2010 | 3.700 | 3.700 | 3.700 | 3.700 | 1,305 | +0.05(+1.37%) |
Jul 15, 2010 | 3.650 | 3.650 | 3.650 | 3.650 | 100 | +0.10(+2.82%) |
Jul 13, 2010 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | -0.09(-2.47%) |
Jul 06, 2010 | 3.450 | 3.640 | 3.640 | 3.640 | 800 | -0.05(-1.36%) |
Jul 02, 2010 | 3.450 | 3.690 | 3.450 | 3.690 | 200 | -0.06(-1.60%) |
Jun 29, 2010 | 3.260 | 3.750 | 3.750 | 3.750 | 4,400 | -0.05(-1.32%) |
Jun 24, 2010 | 3.800 | 3.800 | 3.800 | 3.800 | 7,400 | +0.00(+0.00%) |
Jun 23, 2010 | 3.800 | 3.800 | 3.800 | 3.800 | 1,205 | +0.00(+0.00%) |
Jun 22, 2010 | 3.800 | 3.800 | 3.800 | 3.800 | 200 | -0.04(-1.04%) |
Jun 18, 2010 | 3.840 | 3.840 | 3.840 | 3.840 | 100 | +0.01(+0.26%) |
Jun 17, 2010 | 3.800 | 3.850 | 3.800 | 3.830 | 1,099 | +0.01(+0.26%) |
Jun 15, 2010 | 3.800 | 3.820 | 3.820 | 3.820 | 800 | +0.00(+0.00%) |
Jun 07, 2010 | 3.800 | 3.820 | 3.820 | 3.820 | 3,200 | +0.07(+1.87%) |
Jun 04, 2010 | 3.750 | 3.750 | 3.750 | 3.750 | 125 | -0.12(-3.10%) |
Jun 02, 2010 | 3.780 | 3.870 | 3.870 | 3.870 | 400 | +0.08(+2.11%) |
May 18, 2010 | 3.800 | 3.790 | 3.790 | 3.790 | 6,100 | +0.06(+1.61%) |
May 17, 2010 | 3.710 | 3.800 | 3.710 | 3.730 | 700 | -0.17(-4.36%) |
May 13, 2010 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | -0.09(-2.26%) |
May 12, 2010 | 3.950 | 4.000 | 3.950 | 3.990 | 3,792 | +0.08(+2.05%) |
May 11, 2010 | 3.910 | 3.965 | 3.910 | 3.910 | 1,066 | +0.10(+2.76%) |
May 10, 2010 | 3.600 | 3.805 | 3.600 | 3.805 | 572 | -0.17(-4.16%) |
May 06, 2010 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.04(+1.02%) |
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.