Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 5.695 5.695 5.548 5.675 18,636,994 +0.01(+0.24%)
Mar 29, 2012 5.608 5.668 5.568 5.661 19,061,798 +0.00(+0.00%)
Mar 28, 2012 5.581 5.668 5.554 5.661 18,327,882 +0.08(+1.44%)
Mar 27, 2012 5.654 5.658 5.561 5.581 23,130,902 -0.07(-1.18%)
Mar 26, 2012 5.634 5.675 5.586 5.648 19,020,772 +0.07(+1.20%)
Mar 23, 2012 5.554 5.594 5.481 5.581 17,828,398 +0.01(+0.12%)
Mar 22, 2012 5.648 5.664 5.514 5.574 24,415,008 -0.15(-2.57%)
Mar 21, 2012 5.801 5.815 5.695 5.721 16,549,105 -0.08(-1.38%)
Mar 20, 2012 5.735 5.821 5.681 5.801 19,496,074 +0.02(+0.35%)
Mar 19, 2012 5.755 5.888 5.708 5.781 23,918,786 +0.08(+1.41%)
Mar 16, 2012 5.735 5.795 5.608 5.701 29,078,514 +0.00(+0.00%)
Mar 15, 2012 5.708 5.768 5.641 5.701 25,976,598 +0.03(+0.59%)
Mar 14, 2012 5.554 5.705 5.514 5.668 40,618,736 +0.15(+2.78%)
Mar 13, 2012 5.327 5.581 5.294 5.514 36,028,156 +0.25(+4.82%)
Mar 12, 2012 5.354 5.361 5.227 5.261 15,532,936 -0.09(-1.75%)
Mar 09, 2012 5.301 5.414 5.281 5.354 13,528,357 +0.05(+1.01%)
Mar 08, 2012 5.254 5.307 5.167 5.301 14,407,246 +0.10(+1.93%)
Mar 07, 2012 5.140 5.244 5.120 5.201 14,735,149 +0.11(+2.23%)
Mar 06, 2012 5.140 5.167 5.074 5.087 19,451,632 -0.13(-2.43%)
Mar 05, 2012 5.307 5.337 5.187 5.214 22,001,452 -0.11(-2.13%)
Mar 02, 2012 5.394 5.427 5.301 5.327 19,035,166 -0.07(-1.36%)
Mar 01, 2012 5.441 5.501 5.381 5.401 24,860,704 -0.01(-0.12%)
Feb 29, 2012 5.528 5.541 5.354 5.407 35,761,016 -0.11(-2.06%)
Feb 28, 2012 5.448 5.528 5.401 5.521 23,913,708 +0.09(+1.72%)
Feb 27, 2012 5.354 5.474 5.321 5.427 19,492,800 +0.05(+0.87%)
Feb 24, 2012 5.381 5.448 5.341 5.381 15,978,091 +0.02(+0.37%)
Feb 23, 2012 5.234 5.361 5.188 5.361 20,699,938 +0.11(+2.15%)
Feb 22, 2012 5.361 5.367 5.234 5.248 13,595,844 -0.12(-2.23%)
Feb 21, 2012 5.427 5.431 5.327 5.367 11,878,138 -0.03(-0.62%)
Feb 17, 2012 5.341 5.407 5.321 5.401 14,273,900 +0.09(+1.63%)
Feb 16, 2012 5.234 5.327 5.204 5.314 18,423,288 +0.07(+1.40%)
Feb 15, 2012 5.301 5.341 5.228 5.241 17,715,778 -0.05(-1.01%)
Feb 14, 2012 5.361 5.377 5.254 5.294 15,125,677 -0.09(-1.61%)
Feb 13, 2012 5.354 5.387 5.327 5.381 13,849,993 +0.10(+1.89%)
Feb 10, 2012 5.314 5.321 5.254 5.281 15,806,941 -0.10(-1.85%)
Feb 09, 2012 5.454 5.454 5.354 5.381 13,444,728 -0.05(-0.98%)
Feb 08, 2012 5.401 5.454 5.341 5.434 12,623,651 +0.07(+1.24%)
Feb 07, 2012 5.387 5.414 5.367 5.367 23,434,472 -0.04(-0.74%)
Feb 06, 2012 5.460 5.480 5.401 5.407 10,851,778 -0.07(-1.33%)
Feb 03, 2012 5.347 5.487 5.341 5.480 21,594,476 +0.20(+3.78%)
Feb 02, 2012 5.234 5.308 5.194 5.281 15,837,745 +0.06(+1.15%)
Feb 01, 2012 5.281 5.294 5.175 5.221 26,105,908 +0.05(+1.03%)
Jan 31, 2012 5.241 5.268 5.148 5.168 29,412,944 -0.05(-1.02%)
Jan 30, 2012 5.268 5.281 5.168 5.221 18,098,558 -0.11(-2.00%)
Jan 27, 2012 5.201 5.354 5.178 5.327 28,923,198 +0.09(+1.65%)
Jan 26, 2012 5.487 5.500 5.175 5.241 35,083,784 -0.24(-4.37%)
Jan 25, 2012 5.321 5.500 5.308 5.480 29,588,956 +0.07(+1.35%)
Jan 24, 2012 5.361 5.500 5.314 5.407 40,502,944 +0.01(+0.25%)
Jan 23, 2012 5.534 5.560 5.347 5.394 24,281,266 -0.13(-2.29%)
Jan 20, 2012 5.480 5.520 5.367 5.520 20,288,814 +0.00(+0.00%)
Jan 19, 2012 5.554 5.560 5.447 5.520 24,880,648 -0.01(-0.12%)
Jan 18, 2012 5.447 5.567 5.401 5.527 18,585,602 +0.07(+1.28%)
Jan 17, 2012 5.574 5.613 5.427 5.457 19,994,710 -0.07(-1.32%)
Jan 13, 2012 5.401 5.547 5.308 5.530 20,284,534 +0.06(+1.16%)
Jan 12, 2012 5.474 5.507 5.361 5.467 24,811,370 +0.02(+0.31%)
Jan 11, 2012 5.374 5.474 5.301 5.451 19,961,040 +0.04(+0.68%)
Jan 10, 2012 5.394 5.421 5.301 5.414 21,352,118 +0.10(+1.88%)
Jan 09, 2012 5.341 5.347 5.261 5.314 16,932,658 +0.01(+0.13%)
Jan 06, 2012 5.314 5.347 5.208 5.308 15,048,537 -0.01(-0.25%)
Jan 05, 2012 5.168 5.374 5.108 5.321 21,861,910 +0.13(+2.43%)
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.