Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.850 4.900 4.800 4.880 990,214 +0.01(+0.21%)
Jan 28, 2011 4.930 5.040 4.800 4.870 970,682 -0.03(-0.61%)
Jan 27, 2011 5.050 5.050 4.860 4.900 729,251 -0.14(-2.78%)
Jan 26, 2011 4.870 5.050 4.840 5.040 1,506,822 +0.24(+5.00%)
Jan 25, 2011 5.140 5.140 4.760 4.800 2,479,945 -0.33(-6.43%)
Jan 24, 2011 5.300 5.300 5.120 5.130 1,258,361 -0.12(-2.29%)
Jan 21, 2011 5.480 5.500 5.250 5.250 834,942 -0.18(-3.31%)
Jan 20, 2011 5.440 5.500 5.320 5.430 579,118 -0.06(-1.09%)
Jan 19, 2011 5.600 5.640 5.470 5.490 488,703 -0.09(-1.61%)
Jan 18, 2011 5.630 5.690 5.520 5.580 537,611 +0.05(+0.90%)
Jan 14, 2011 5.500 5.620 5.500 5.530 633,634 +0.01(+0.18%)
Jan 13, 2011 5.530 5.550 5.470 5.520 520,138 +0.00(+0.00%)
Jan 12, 2011 5.530 5.590 5.500 5.520 703,351 +0.00(+0.00%)
Jan 11, 2011 5.450 5.540 5.439 5.520 729,866 +0.07(+1.28%)
Jan 10, 2011 5.400 5.480 5.290 5.450 730,931 +0.06(+1.11%)
Jan 07, 2011 5.400 5.470 5.340 5.390 693,358 +0.01(+0.19%)
Jan 06, 2011 5.300 5.430 5.290 5.380 1,048,112 +0.11(+2.09%)
Jan 05, 2011 5.330 5.390 5.270 5.270 527,939 -0.08(-1.50%)
Jan 04, 2011 5.460 5.590 5.330 5.350 989,554 -0.08(-1.47%)
Jan 03, 2011 5.340 5.530 5.300 5.430 873,769 +0.15(+2.84%)
Dec 31, 2010 5.170 5.280 5.170 5.280 556,095 +0.08(+1.54%)
Dec 30, 2010 5.190 5.220 5.160 5.200 407,527 +0.00(+0.00%)
Dec 29, 2010 5.200 5.230 5.170 5.200 333,330 +0.00(+0.00%)
Dec 28, 2010 5.260 5.260 5.130 5.200 363,070 -0.03(-0.57%)
Dec 27, 2010 5.250 5.260 5.190 5.230 385,508 -0.02(-0.38%)
Dec 23, 2010 5.420 5.420 5.150 5.250 432,697 +0.11(+2.14%)
Dec 22, 2010 5.100 5.200 5.100 5.140 422,710 +0.02(+0.39%)
Dec 21, 2010 5.040 5.140 5.040 5.120 461,712 +0.08(+1.59%)
Dec 20, 2010 5.060 5.120 5.020 5.040 480,608 -0.01(-0.20%)
Dec 17, 2010 5.150 5.160 5.000 5.050 840,223 -0.10(-1.94%)
Dec 16, 2010 5.170 5.250 5.090 5.150 532,856 -0.02(-0.39%)
Dec 15, 2010 5.250 5.300 5.150 5.170 499,953 -0.10(-1.90%)
Dec 14, 2010 5.350 5.380 5.260 5.270 310,371 -0.13(-2.41%)
Dec 13, 2010 5.420 5.470 5.370 5.400 499,692 -0.03(-0.55%)
Dec 10, 2010 5.360 5.440 5.330 5.430 461,783 +0.12(+2.26%)
Dec 09, 2010 5.310 5.320 5.230 5.310 802,338 +0.02(+0.38%)
Dec 08, 2010 5.460 5.480 5.280 5.290 501,949 -0.17(-3.11%)
Dec 07, 2010 5.580 5.610 5.450 5.460 613,164 -0.08(-1.44%)
Dec 06, 2010 5.450 5.620 5.427 5.540 548,541 +0.10(+1.84%)
Dec 03, 2010 5.250 5.440 5.250 5.440 434,603 +0.14(+2.64%)
Dec 02, 2010 5.260 5.324 5.220 5.300 608,109 +0.06(+1.15%)
Dec 01, 2010 5.320 5.340 5.200 5.240 690,169 +0.00(+0.00%)
Nov 30, 2010 5.200 5.250 5.120 5.240 654,043 +0.05(+0.96%)
Nov 29, 2010 5.240 5.290 5.170 5.190 685,927 -0.06(-1.14%)
Nov 26, 2010 5.370 5.400 5.250 5.250 397,956 -0.17(-3.14%)
Nov 24, 2010 5.440 5.420 5.420 5.420 510,830 +0.04(+0.74%)
Nov 23, 2010 5.510 5.510 5.340 5.380 545,901 -0.16(-2.89%)
Nov 22, 2010 5.630 5.660 5.520 5.540 329,784 -0.09(-1.60%)
Nov 19, 2010 5.580 5.710 5.470 5.630 641,975 +0.07(+1.26%)
Nov 18, 2010 5.660 5.690 5.530 5.560 841,356 +0.01(+0.18%)
Nov 17, 2010 5.680 5.680 5.450 5.550 574,324 -0.04(-0.72%)
Nov 16, 2010 5.960 6.040 5.500 5.590 1,626,525 -0.41(-6.83%)
Nov 15, 2010 6.000 6.100 5.950 6.000 323,057 +0.00(+0.00%)
Nov 12, 2010 6.130 6.170 5.950 6.000 780,823 -0.16(-2.60%)
Nov 11, 2010 6.100 6.210 6.090 6.160 857,450 +0.02(+0.33%)
Nov 10, 2010 6.190 6.260 6.120 6.140 1,089,923 -0.01(-0.16%)
Nov 09, 2010 6.230 6.269 6.120 6.150 455,754 -0.07(-1.13%)
Nov 08, 2010 6.240 6.290 6.200 6.220 694,734 -0.02(-0.32%)
Nov 05, 2010 6.090 6.240 6.090 6.240 867,257 +0.15(+2.46%)
Nov 04, 2010 6.130 6.190 6.020 6.090 763,651 +0.00(+0.00%)
Nov 03, 2010 6.100 6.126 6.050 6.090 469,777 -0.04(-0.65%)
Nov 02, 2010 6.050 6.130 5.940 6.130 553,498 +0.16(+2.68%)
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.