Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 3.730 3.890 3.660 3.780 106,035 +0.02(+0.53%)
Jul 28, 2011 3.870 3.870 3.700 3.760 84,426 -0.07(-1.83%)
Jul 27, 2011 3.860 4.020 3.770 3.830 127,921 -0.16(-4.01%)
Jul 26, 2011 3.910 4.040 3.910 3.990 126,545 +0.02(+0.50%)
Jul 25, 2011 3.950 4.050 3.900 3.970 342,273 +0.06(+1.53%)
Jul 22, 2011 3.670 3.970 3.641 3.910 303,104 +0.25(+6.83%)
Jul 21, 2011 3.650 3.740 3.610 3.660 147,851 +0.02(+0.55%)
Jul 20, 2011 3.540 3.700 3.540 3.640 113,973 +0.10(+2.82%)
Jul 19, 2011 3.600 3.600 3.500 3.540 82,425 -0.05(-1.39%)
Jul 18, 2011 3.600 3.690 3.550 3.590 150,328 -0.03(-0.83%)
Jul 15, 2011 3.650 3.690 3.610 3.620 42,617 -0.04(-1.07%)
Jul 14, 2011 3.650 3.720 3.580 3.659 55,219 +0.01(+0.25%)
Jul 13, 2011 3.650 3.740 3.520 3.650 137,773 +0.00(+0.00%)
Jul 12, 2011 3.530 3.700 3.480 3.650 133,867 +0.11(+3.11%)
Jul 11, 2011 3.540 3.597 3.400 3.540 181,935 +0.00(+0.00%)
Jul 08, 2011 3.280 3.590 3.250 3.540 209,313 +0.26(+7.93%)
Jul 07, 2011 3.320 3.320 3.230 3.280 36,933 -0.03(-0.91%)
Jul 06, 2011 3.280 3.320 3.240 3.310 26,918 -0.01(-0.30%)
Jul 05, 2011 3.290 3.320 3.240 3.320 43,870 +0.05(+1.53%)
Jul 01, 2011 3.200 3.340 2.920 3.270 267,042 +0.04(+1.24%)
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%)
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