Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 3.230 3.300 3.130 3.230 54,996 -0.03(-0.92%)
Jun 29, 2011 3.310 3.320 3.160 3.260 272,617 -0.06(-1.81%)
Jun 28, 2011 3.400 3.440 3.260 3.320 119,517 -0.12(-3.49%)
Jun 27, 2011 3.459 3.460 3.430 3.440 19,749 -0.03(-0.86%)
Jun 24, 2011 3.450 3.509 3.430 3.470 47,628 +0.01(+0.29%)
Jun 23, 2011 3.450 3.500 3.400 3.460 39,824 -0.03(-0.86%)
Jun 22, 2011 3.470 3.520 3.400 3.490 50,152 -0.01(-0.29%)
Jun 21, 2011 3.500 3.500 3.430 3.500 29,353 +0.01(+0.29%)
Jun 20, 2011 3.480 3.530 3.441 3.490 30,877 -0.03(-0.85%)
Jun 17, 2011 3.480 3.540 3.420 3.520 53,428 +0.04(+1.15%)
Jun 16, 2011 3.450 3.500 3.400 3.480 44,804 +0.01(+0.29%)
Jun 15, 2011 3.430 3.590 3.420 3.470 36,643 +0.03(+0.87%)
Jun 14, 2011 3.490 3.490 3.400 3.440 68,439 -0.05(-1.43%)
Jun 13, 2011 3.550 3.570 3.420 3.490 41,057 -0.07(-1.97%)
Jun 10, 2011 3.460 3.590 3.300 3.560 55,745 +0.00(+0.00%)
Jun 09, 2011 3.400 3.620 3.370 3.560 105,238 +0.14(+4.09%)
Jun 08, 2011 3.450 3.550 3.400 3.420 99,875 -0.05(-1.44%)
Jun 07, 2011 3.530 3.610 3.454 3.470 37,746 -0.10(-2.80%)
Jun 06, 2011 3.600 3.630 3.500 3.570 82,613 -0.05(-1.38%)
Jun 03, 2011 3.510 3.650 3.350 3.620 192,475 +0.35(+10.70%)
May 24, 2011 3.230 3.310 3.170 3.270 89,256 -0.01(-0.30%)
May 23, 2011 3.330 3.360 3.189 3.280 120,347 -0.07(-2.09%)
May 20, 2011 3.380 3.390 3.320 3.350 58,172 -0.05(-1.47%)
May 19, 2011 3.450 3.590 3.370 3.400 95,882 -0.05(-1.45%)
May 18, 2011 3.500 3.500 3.380 3.450 95,762 -0.03(-0.86%)
May 17, 2011 3.460 3.580 3.460 3.480 60,839 +0.00(+0.00%)
May 16, 2011 3.580 3.580 3.380 3.480 110,279 -0.10(-2.79%)
May 13, 2011 3.580 3.659 3.530 3.580 117,548 +0.00(+0.00%)
May 12, 2011 3.580 3.600 3.550 3.580 79,527 +0.00(+0.00%)
May 11, 2011 3.580 3.619 3.565 3.580 24,358 -0.02(-0.56%)
May 10, 2011 3.570 3.650 3.550 3.600 66,129 +0.03(+0.84%)
May 09, 2011 3.653 3.660 3.570 3.570 51,309 -0.09(-2.46%)
May 06, 2011 3.790 3.790 3.600 3.660 52,663 -0.09(-2.40%)
May 05, 2011 3.580 3.780 3.550 3.750 135,691 +0.14(+3.88%)
May 04, 2011 3.680 3.750 3.560 3.610 79,592 -0.09(-2.43%)
May 03, 2011 3.680 3.700 3.570 3.700 87,191 -0.01(-0.27%)
May 02, 2011 3.630 3.720 3.570 3.710 116,743 +0.02(+0.54%)
Apr 29, 2011 3.750 3.780 3.620 3.690 137,443 -0.04(-1.07%)
Apr 28, 2011 3.780 3.829 3.650 3.730 130,620 -0.07(-1.84%)
Apr 27, 2011 3.890 3.930 3.721 3.800 187,756 -0.09(-2.31%)
Apr 26, 2011 3.750 4.000 3.750 3.890 329,379 +0.17(+4.57%)
Apr 25, 2011 3.640 3.750 3.631 3.720 203,727 +0.02(+0.54%)
Apr 21, 2011 3.680 3.740 3.530 3.700 173,047 +0.05(+1.37%)
Apr 20, 2011 3.630 3.650 3.500 3.650 131,177 +0.03(+0.83%)
Apr 19, 2011 3.570 3.630 3.450 3.620 62,502 +0.04(+1.12%)
Apr 18, 2011 3.590 3.590 3.380 3.580 99,593 -0.01(-0.28%)
Apr 15, 2011 3.540 3.620 3.470 3.590 53,977 +0.03(+0.84%)
Apr 14, 2011 3.510 3.590 3.480 3.560 47,191 +0.02(+0.71%)
Apr 13, 2011 3.570 3.580 3.530 3.535 27,914 -0.04(-1.26%)
Apr 12, 2011 3.600 3.640 3.570 3.580 65,472 -0.05(-1.38%)
Apr 11, 2011 3.640 3.640 3.550 3.630 54,145 -0.01(-0.27%)
Apr 08, 2011 3.560 3.700 3.540 3.640 67,880 +0.07(+1.96%)
Apr 07, 2011 3.650 3.690 3.539 3.570 41,259 -0.07(-1.92%)
Apr 06, 2011 3.600 3.650 3.500 3.640 76,530 +0.03(+0.83%)
Apr 05, 2011 3.550 3.610 3.480 3.610 60,849 +0.07(+1.98%)
Apr 04, 2011 3.530 3.550 3.370 3.540 126,201 -0.01(-0.28%)
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.
 
bottom clear