Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 5.338 5.390 5.312 5.351 15,119,854 +0.03(+0.48%)
Jun 29, 2011 5.242 5.338 5.184 5.325 15,113,674 +0.12(+2.35%)
Jun 28, 2011 5.210 5.210 5.126 5.203 13,722,784 +0.01(+0.25%)
Jun 27, 2011 5.120 5.216 5.068 5.190 13,793,766 +0.10(+1.89%)
Jun 24, 2011 5.197 5.216 5.023 5.094 23,661,514 -0.10(-1.98%)
Jun 23, 2011 5.178 5.242 5.145 5.197 18,668,050 -0.06(-1.10%)
Jun 22, 2011 5.300 5.364 5.255 5.255 15,692,087 -0.05(-0.97%)
Jun 21, 2011 5.312 5.364 5.261 5.306 14,287,193 +0.04(+0.73%)
Jun 20, 2011 5.264 5.287 5.242 5.267 17,521,296 -0.06(-1.20%)
Jun 17, 2011 5.235 5.338 5.210 5.332 28,823,696 +0.14(+2.72%)
Jun 16, 2011 5.171 5.242 5.139 5.190 18,322,124 +0.02(+0.37%)
Jun 15, 2011 5.158 5.210 5.126 5.171 23,809,320 -0.04(-0.74%)
Jun 14, 2011 5.203 5.267 5.165 5.210 24,383,168 +0.07(+1.37%)
Jun 13, 2011 5.190 5.190 5.094 5.139 24,562,214 -0.01(-0.12%)
Jun 10, 2011 5.184 5.216 5.049 5.145 26,594,666 -0.08(-1.48%)
Jun 09, 2011 5.139 5.261 5.107 5.223 18,830,592 +0.10(+1.88%)
Jun 08, 2011 5.068 5.190 5.062 5.126 16,510,650 +0.03(+0.50%)
Jun 07, 2011 5.184 5.242 5.100 5.100 19,575,936 +0.01(+0.13%)
Jun 06, 2011 5.178 5.197 5.075 5.094 20,963,652 -0.08(-1.61%)
Jun 03, 2011 5.197 5.274 5.152 5.178 18,277,646 -0.14(-2.66%)
May 24, 2011 5.306 5.344 5.280 5.319 13,270,031 +0.03(+0.48%)
May 23, 2011 5.306 5.351 5.280 5.293 14,493,279 -0.08(-1.55%)
May 20, 2011 5.498 5.511 5.370 5.376 17,261,730 -0.12(-2.21%)
May 19, 2011 5.504 5.530 5.447 5.498 11,705,707 +0.02(+0.35%)
May 18, 2011 5.447 5.485 5.408 5.479 13,433,341 +0.03(+0.47%)
May 17, 2011 5.357 5.466 5.357 5.453 19,363,686 +0.06(+1.19%)
May 16, 2011 5.293 5.453 5.287 5.389 22,903,238 +0.10(+1.81%)
May 13, 2011 5.421 5.460 5.280 5.293 28,318,360 -0.17(-3.05%)
May 12, 2011 5.466 5.492 5.376 5.460 19,659,410 -0.01(-0.12%)
May 11, 2011 5.466 5.521 5.440 5.466 13,989,348 -0.03(-0.58%)
May 10, 2011 5.447 5.530 5.428 5.498 15,408,672 +0.07(+1.30%)
May 09, 2011 5.453 5.479 5.428 5.428 17,699,090 -0.03(-0.59%)
May 06, 2011 5.524 5.543 5.383 5.460 20,007,100 +0.02(+0.35%)
May 05, 2011 5.492 5.530 5.421 5.440 11,513,044 -0.08(-1.51%)
May 04, 2011 5.632 5.632 5.504 5.524 22,771,894 -0.12(-2.15%)
May 03, 2011 5.588 5.658 5.517 5.645 26,991,532 +0.07(+1.26%)
May 02, 2011 5.568 5.588 5.562 5.575 14,618,097 +0.03(+0.46%)
Apr 29, 2011 5.549 5.626 5.549 5.549 18,711,522 -0.01(-0.12%)
Apr 28, 2011 5.517 5.581 5.504 5.556 16,727,997 +0.02(+0.35%)
Apr 27, 2011 5.447 5.575 5.447 5.536 31,418,380 +0.07(+1.29%)
Apr 26, 2011 5.415 5.492 5.357 5.466 16,818,698 +0.08(+1.55%)
Apr 25, 2011 5.389 5.408 5.364 5.383 10,217,871 +0.04(+0.72%)
Apr 21, 2011 5.389 5.389 5.293 5.344 22,407,930 +0.00(+0.00%)
Apr 20, 2011 5.453 5.479 5.300 5.344 21,557,106 -0.03(-0.48%)
Apr 19, 2011 5.524 5.524 5.344 5.370 26,036,424 -0.13(-2.33%)
Apr 18, 2011 5.504 5.600 5.351 5.498 38,930,744 -0.15(-2.61%)
Apr 15, 2011 5.652 5.690 5.594 5.645 20,228,352 +0.04(+0.80%)
Apr 14, 2011 5.645 5.658 5.581 5.600 15,206,171 -0.06(-1.13%)
Apr 13, 2011 5.652 5.696 5.632 5.664 32,609,346 +0.05(+0.91%)
Apr 12, 2011 5.588 5.652 5.575 5.613 21,143,048 -0.04(-0.68%)
Apr 11, 2011 5.671 5.722 5.626 5.652 18,213,880 -0.03(-0.45%)
Apr 08, 2011 5.767 5.780 5.639 5.677 17,024,234 -0.04(-0.67%)
Apr 07, 2011 5.735 5.786 5.684 5.716 19,163,354 -0.03(-0.56%)
Apr 06, 2011 5.716 5.761 5.639 5.748 17,468,616 +0.08(+1.35%)
Apr 05, 2011 5.716 5.729 5.652 5.671 13,207,069 -0.04(-0.67%)
Apr 04, 2011 5.761 5.824 5.671 5.709 19,725,752 -0.02(-0.34%)
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.