Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 5.840 5.950 5.790 5.900 1,211,728 +0.00(+0.00%)
Apr 28, 2011 5.820 5.930 5.810 5.900 1,431,582 +0.24(+4.24%)
Apr 27, 2011 5.620 5.680 5.590 5.660 680,217 +0.11(+1.98%)
Apr 26, 2011 5.560 5.590 5.540 5.550 1,367,382 +0.10(+1.83%)
Apr 25, 2011 5.450 5.510 5.420 5.450 1,409,645 +0.00(+0.00%)
Apr 21, 2011 5.400 5.460 5.380 5.450 1,738,913 +0.21(+4.01%)
Apr 20, 2011 5.190 5.290 5.190 5.240 962,705 +0.09(+1.75%)
Apr 19, 2011 5.130 5.180 5.090 5.150 1,433,491 +0.11(+2.18%)
Apr 18, 2011 5.040 5.070 4.990 5.040 1,060,850 -0.05(-0.98%)
Apr 15, 2011 5.080 5.100 5.030 5.090 1,120,512 -0.15(-2.86%)
Apr 14, 2011 5.190 5.260 5.140 5.240 966,733 +0.01(+0.19%)
Apr 13, 2011 5.280 5.300 5.220 5.230 911,655 -0.06(-1.13%)
Apr 12, 2011 5.330 5.350 5.250 5.290 959,071 -0.20(-3.64%)
Apr 11, 2011 5.530 5.540 5.480 5.490 859,916 -0.11(-1.96%)
Apr 08, 2011 5.600 5.630 5.570 5.600 817,848 +0.04(+0.72%)
Apr 07, 2011 5.650 5.670 5.560 5.560 909,033 -0.14(-2.46%)
Apr 06, 2011 5.690 5.713 5.660 5.700 998,474 +0.10(+1.79%)
Apr 05, 2011 5.520 5.640 5.520 5.600 781,108 +0.09(+1.63%)
Apr 04, 2011 5.540 5.540 5.500 5.510 1,001,500 +0.02(+0.36%)
Apr 01, 2011 5.560 5.600 5.460 5.490 1,459,918 +0.01(+0.18%)
Mar 31, 2011 5.460 5.520 5.420 5.480 1,160,074 +0.05(+0.92%)
Mar 30, 2011 5.410 5.440 5.400 5.430 1,183,785 +0.10(+1.88%)
Mar 29, 2011 5.360 5.390 5.320 5.330 2,272,917 -0.15(-2.74%)
Mar 28, 2011 5.540 5.570 5.480 5.480 1,130,390 -0.20(-3.52%)
Mar 25, 2011 5.750 5.770 5.670 5.680 1,406,400 -0.05(-0.87%)
Mar 24, 2011 5.630 5.750 5.620 5.730 2,095,192 +0.19(+3.43%)
Mar 23, 2011 5.490 5.590 5.440 5.540 1,710,084 +0.01(+0.18%)
Mar 22, 2011 5.580 5.620 5.500 5.530 2,165,923 -0.15(-2.64%)
Mar 21, 2011 5.650 5.750 5.650 5.680 3,314,029 +0.32(+5.97%)
Mar 18, 2011 5.400 5.450 5.330 5.360 1,864,487 +0.08(+1.52%)
Mar 17, 2011 5.240 5.290 5.220 5.280 2,009,227 +0.06(+1.15%)
Mar 16, 2011 5.360 5.370 5.190 5.220 2,068,971 -0.19(-3.51%)
Mar 15, 2011 5.305 5.430 5.300 5.410 2,085,329 -0.06(-1.10%)
Mar 14, 2011 5.460 5.550 5.440 5.470 901,591 -0.04(-0.73%)
Mar 11, 2011 5.320 5.540 5.270 5.510 2,290,695 +0.19(+3.57%)
Mar 10, 2011 5.520 5.520 5.310 5.320 2,892,357 -0.34(-6.01%)
Mar 09, 2011 5.730 5.730 5.580 5.660 2,962,212 -0.27(-4.55%)
Mar 08, 2011 5.880 5.960 5.820 5.930 1,703,157 +0.06(+1.02%)
Mar 07, 2011 5.950 5.950 5.790 5.870 1,426,159 -0.13(-2.17%)
Mar 04, 2011 5.980 6.030 5.950 6.000 1,938,466 +0.06(+1.01%)
Mar 03, 2011 5.990 5.990 5.920 5.940 1,885,193 +0.11(+1.89%)
Mar 02, 2011 5.740 5.850 5.740 5.830 2,103,956 +0.02(+0.34%)
Mar 01, 2011 5.840 5.870 5.800 5.810 2,011,965 +0.09(+1.57%)
Feb 28, 2011 5.820 5.830 5.690 5.720 625,279 -0.06(-1.04%)
Feb 25, 2011 5.760 5.810 5.720 5.780 554,194 +0.07(+1.23%)
Feb 24, 2011 5.690 5.770 5.670 5.710 838,145 -0.02(-0.35%)
Feb 23, 2011 5.760 5.790 5.680 5.730 834,592 -0.05(-0.87%)
Feb 22, 2011 5.790 5.880 5.770 5.780 1,623,147 -0.25(-4.15%)
Feb 18, 2011 5.940 6.035 5.870 6.030 720,700 +0.20(+3.43%)
Feb 17, 2011 5.860 5.870 5.800 5.830 783,231 -0.18(-3.00%)
Feb 16, 2011 6.020 6.020 5.960 6.010 500,933 +0.00(+0.00%)
Feb 15, 2011 6.050 6.060 5.973 6.010 495,510 +0.00(+0.00%)
Feb 14, 2011 5.970 6.060 5.950 6.010 819,003 +0.17(+2.91%)
Feb 11, 2011 5.760 5.890 5.720 5.840 1,074,383 -0.13(-2.18%)
Feb 10, 2011 6.000 6.010 5.880 5.970 2,842,396 -0.22(-3.55%)
Feb 09, 2011 6.310 6.310 6.160 6.190 2,859,493 -0.15(-2.37%)
Feb 08, 2011 6.280 6.370 6.240 6.340 2,320,352 -0.21(-3.21%)
Feb 07, 2011 6.520 6.570 6.450 6.550 438,195 +0.01(+0.15%)
Feb 04, 2011 6.340 6.560 6.280 6.540 2,128,018 +0.21(+3.32%)
Feb 03, 2011 6.350 6.370 6.290 6.330 5,009,177 +0.00(+0.00%)
Feb 02, 2011 6.300 6.350 6.240 6.330 4,217,425 +0.04(+0.64%)
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.