Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.803 5.921 5.790 5.843 14,204,230 +0.07(+1.25%)
Jan 28, 2011 5.869 5.944 5.770 5.770 18,356,414 -0.09(-1.57%)
Jan 27, 2011 5.836 5.954 5.785 5.862 22,427,944 +0.03(+0.45%)
Jan 26, 2011 5.830 5.944 5.764 5.836 23,311,442 -0.01(-0.22%)
Jan 25, 2011 5.784 5.915 5.679 5.849 48,276,100 +0.20(+3.48%)
Jan 24, 2011 5.770 5.797 5.606 5.652 26,807,412 -0.11(-1.94%)
Jan 21, 2011 5.652 5.770 5.613 5.764 28,196,954 +0.25(+4.52%)
Jan 20, 2011 5.587 5.600 5.455 5.514 22,524,224 -0.09(-1.64%)
Jan 19, 2011 5.770 5.777 5.580 5.606 22,011,118 -0.22(-3.72%)
Jan 18, 2011 5.777 5.849 5.757 5.823 21,347,934 +0.07(+1.14%)
Jan 14, 2011 5.600 5.797 5.600 5.757 21,340,790 +0.13(+2.33%)
Jan 13, 2011 5.764 5.770 5.613 5.626 16,337,904 -0.13(-2.28%)
Jan 12, 2011 5.770 5.810 5.685 5.757 25,685,438 +0.06(+1.04%)
Jan 11, 2011 5.731 5.777 5.672 5.698 9,172,082 +0.01(+0.23%)
Jan 10, 2011 5.797 5.797 5.600 5.685 16,836,266 -0.05(-0.80%)
Jan 07, 2011 5.751 5.807 5.560 5.731 22,309,150 -0.09(-1.56%)
Jan 06, 2011 5.915 5.935 5.711 5.822 22,254,298 -0.12(-2.01%)
Jan 05, 2011 5.856 5.954 5.803 5.941 18,902,160 +0.06(+1.00%)
Jan 04, 2011 5.941 6.000 5.810 5.882 19,882,524 -0.07(-1.10%)
Jan 03, 2011 5.882 5.997 5.836 5.948 18,504,994 +0.14(+2.37%)
Dec 31, 2010 5.790 5.843 5.764 5.810 6,187,969 +0.00(+0.00%)
Dec 30, 2010 5.803 5.843 5.770 5.810 8,788,270 +0.00(+0.00%)
Dec 29, 2010 5.836 5.856 5.790 5.810 7,769,483 +0.00(+0.00%)
Dec 28, 2010 5.619 5.856 5.580 5.810 16,961,822 +0.20(+3.63%)
Dec 27, 2010 5.574 5.665 5.528 5.606 11,091,135 +0.01(+0.12%)
Dec 23, 2010 5.672 5.731 5.593 5.600 14,161,938 -0.07(-1.27%)
Dec 22, 2010 5.593 5.738 5.587 5.672 27,160,010 +0.10(+1.77%)
Dec 21, 2010 5.521 5.600 5.521 5.574 15,941,979 +0.05(+0.95%)
Dec 20, 2010 5.534 5.580 5.475 5.521 16,669,876 -0.01(-0.12%)
Dec 17, 2010 5.409 5.567 5.396 5.528 27,005,410 +0.22(+4.08%)
Dec 16, 2010 5.291 5.423 5.252 5.311 17,833,550 +0.05(+1.00%)
Dec 15, 2010 5.350 5.442 5.258 5.258 13,846,290 -0.10(-1.84%)
Dec 14, 2010 5.423 5.521 5.311 5.357 19,571,222 -0.09(-1.69%)
Dec 13, 2010 5.501 5.514 5.337 5.449 29,086,326 -0.05(-0.95%)
Dec 10, 2010 5.495 5.541 5.436 5.501 13,315,820 +0.01(+0.12%)
Dec 09, 2010 5.429 5.514 5.350 5.495 19,178,830 +0.12(+2.32%)
Dec 08, 2010 5.199 5.416 5.193 5.370 22,116,198 +0.15(+2.89%)
Dec 07, 2010 5.403 5.449 5.180 5.219 26,552,472 -0.14(-2.57%)
Dec 06, 2010 5.357 5.409 5.285 5.357 15,479,664 -0.03(-0.49%)
Dec 03, 2010 5.311 5.403 5.219 5.383 16,650,580 +0.05(+0.99%)
Dec 02, 2010 5.127 5.357 5.101 5.331 26,827,250 +0.23(+4.50%)
Dec 01, 2010 5.035 5.101 4.989 5.101 17,388,946 +0.16(+3.19%)
Nov 30, 2010 4.989 5.016 4.937 4.943 14,779,593 -0.11(-2.21%)
Nov 29, 2010 4.897 5.061 4.891 5.055 14,730,105 +0.14(+2.94%)
Nov 26, 2010 4.930 5.009 4.904 4.910 3,460,850 -0.08(-1.58%)
Nov 24, 2010 4.996 4.989 4.989 4.989 9,181,861 +0.03(+0.53%)
Nov 23, 2010 5.002 5.068 4.930 4.963 14,685,295 -0.11(-2.20%)
Nov 22, 2010 5.002 5.094 4.963 5.074 13,838,459 +0.05(+1.04%)
Nov 19, 2010 4.950 5.088 4.904 5.022 34,181,820 -0.12(-2.42%)
Nov 18, 2010 5.140 5.186 5.074 5.147 20,482,768 +0.11(+2.21%)
Nov 17, 2010 5.186 5.186 4.970 5.035 35,773,124 -0.20(-3.76%)
Nov 16, 2010 5.271 5.297 5.088 5.232 26,527,402 -0.09(-1.60%)
Nov 15, 2010 5.297 5.389 5.297 5.317 13,836,631 +0.06(+1.12%)
Nov 12, 2010 5.376 5.415 5.238 5.258 20,566,824 -0.16(-3.02%)
Nov 11, 2010 5.461 5.507 5.389 5.422 15,093,123 -0.10(-1.78%)
Nov 10, 2010 5.415 5.520 5.317 5.520 28,060,988 +0.12(+2.18%)
Nov 09, 2010 5.501 5.527 5.376 5.402 22,501,190 -0.06(-1.08%)
Nov 08, 2010 5.501 5.540 5.422 5.461 19,429,086 -0.05(-0.83%)
Nov 05, 2010 5.599 5.743 5.442 5.507 52,365,844 -0.14(-2.44%)
Nov 04, 2010 5.599 5.697 5.520 5.645 32,041,624 +0.07(+1.29%)
Nov 03, 2010 5.514 5.586 5.461 5.573 18,891,628 +0.07(+1.31%)
Nov 02, 2010 5.455 5.507 5.402 5.501 16,847,128 +0.10(+1.94%)
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.