Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 5.911 5.911 5.803 5.854 33,359,622 -0.02(-0.32%)
Apr 28, 2011 5.898 5.974 5.847 5.873 45,844,216 +0.05(+0.87%)
Apr 27, 2011 5.727 5.866 5.689 5.822 56,397,892 +0.20(+3.61%)
Apr 26, 2011 5.492 5.663 5.480 5.619 44,891,544 +0.11(+2.07%)
Apr 25, 2011 5.467 5.562 5.461 5.505 22,227,648 +0.03(+0.58%)
Apr 21, 2011 5.587 5.594 5.365 5.473 69,294,496 +0.03(+0.47%)
Apr 20, 2011 5.410 5.499 5.397 5.448 39,586,620 +0.17(+3.25%)
Apr 19, 2011 5.296 5.315 5.239 5.277 28,581,218 -0.05(-0.95%)
Apr 18, 2011 5.315 5.372 5.258 5.327 40,953,096 -0.16(-3.00%)
Apr 15, 2011 5.435 5.511 5.422 5.492 20,236,040 -0.01(-0.23%)
Apr 14, 2011 5.473 5.524 5.454 5.505 25,869,140 -0.08(-1.36%)
Apr 13, 2011 5.632 5.632 5.486 5.581 46,563,536 +0.04(+0.80%)
Apr 12, 2011 5.676 5.683 5.511 5.537 49,405,772 -0.19(-3.32%)
Apr 11, 2011 5.765 5.784 5.702 5.727 26,390,990 +0.01(+0.11%)
Apr 08, 2011 5.746 5.759 5.695 5.721 22,267,146 +0.03(+0.56%)
Apr 07, 2011 5.708 5.765 5.657 5.689 35,883,244 -0.03(-0.55%)
Apr 06, 2011 5.594 5.746 5.587 5.721 59,236,348 +0.16(+2.85%)
Apr 05, 2011 5.549 5.606 5.530 5.562 50,121,404 +0.03(+0.57%)
Apr 04, 2011 5.467 5.543 5.448 5.530 32,327,352 +0.11(+1.99%)
Apr 01, 2011 5.353 5.448 5.302 5.422 38,873,640 +0.03(+0.47%)
Mar 31, 2011 5.422 5.454 5.397 5.397 29,180,208 -0.07(-1.28%)
Mar 30, 2011 5.467 5.467 5.467 5.467 23,152,806 -0.04(-0.69%)
Mar 29, 2011 5.486 5.530 5.442 5.505 25,210,888 -0.04(-0.69%)
Mar 28, 2011 5.511 5.581 5.492 5.543 48,832,468 +0.25(+4.67%)
Mar 25, 2011 5.327 5.353 5.270 5.296 25,249,508 -0.06(-1.18%)
Mar 24, 2011 5.346 5.384 5.315 5.359 26,667,858 +0.04(+0.84%)
Mar 23, 2011 5.220 5.334 5.194 5.315 18,177,452 +0.00(+0.00%)
Mar 22, 2011 5.334 5.340 5.261 5.315 22,660,402 -0.01(-0.24%)
Mar 21, 2011 5.283 5.327 5.277 5.327 23,562,524 +0.08(+1.45%)
Mar 18, 2011 5.277 5.296 5.226 5.251 31,692,292 +0.16(+3.24%)
Mar 17, 2011 5.124 5.156 5.074 5.086 22,848,814 +0.08(+1.65%)
Mar 16, 2011 5.099 5.156 4.947 5.004 66,195,368 -0.11(-2.11%)
Mar 15, 2011 5.080 5.264 5.067 5.112 91,199,272 -0.15(-2.89%)
Mar 14, 2011 5.226 5.264 5.194 5.264 30,085,602 -0.12(-2.24%)
Mar 11, 2011 5.277 5.403 5.270 5.384 21,087,058 +0.06(+1.07%)
Mar 10, 2011 5.391 5.416 5.315 5.327 31,130,758 -0.13(-2.33%)
Mar 09, 2011 5.448 5.499 5.422 5.454 38,018,856 +0.06(+1.06%)
Mar 08, 2011 5.315 5.429 5.270 5.397 34,886,328 +0.11(+2.04%)
Mar 07, 2011 5.397 5.397 5.264 5.289 38,159,416 -0.10(-1.77%)
Mar 04, 2011 5.416 5.422 5.327 5.384 31,214,386 -0.10(-1.85%)
Mar 03, 2011 5.543 5.556 5.422 5.486 27,738,472 -0.02(-0.35%)
Mar 02, 2011 5.454 5.537 5.448 5.505 26,549,724 +0.04(+0.70%)
Mar 01, 2011 5.537 5.587 5.467 5.467 34,041,896 -0.01(-0.12%)
Feb 28, 2011 5.505 5.518 5.448 5.473 21,216,294 -0.01(-0.23%)
Feb 25, 2011 5.495 5.511 5.429 5.486 48,411,924 +0.01(+0.23%)
Feb 24, 2011 5.492 5.549 5.429 5.473 52,421,904 +0.03(+0.58%)
Feb 23, 2011 5.524 5.549 5.353 5.442 79,553,176 -0.18(-3.27%)
Feb 22, 2011 5.632 5.663 5.587 5.625 71,366,800 -0.20(-3.48%)
Feb 18, 2011 5.790 5.841 5.759 5.828 39,138,976 +0.07(+1.21%)
Feb 17, 2011 5.740 5.771 5.702 5.759 37,141,444 -0.01(-0.22%)
Feb 16, 2011 5.809 5.816 5.721 5.771 65,448,548 +0.02(+0.33%)
Feb 15, 2011 5.619 5.790 5.606 5.752 88,096,472 +0.15(+2.60%)
Feb 14, 2011 5.714 5.721 5.575 5.606 158,041,136 -0.33(-5.56%)
Feb 11, 2011 6.900 6.177 5.765 5.936 320,450,816 -0.96(-13.97%)
Feb 10, 2011 7.439 7.167 6.830 6.900 93,882,960 -0.54(-7.25%)
Feb 09, 2011 7.220 7.452 7.217 7.439 94,387,232 +0.29(+3.99%)
Feb 08, 2011 7.119 7.179 7.071 7.154 18,747,422 -0.01(-0.09%)
Feb 07, 2011 7.129 7.211 7.109 7.160 35,100,100 +0.15(+2.08%)
Feb 04, 2011 7.014 7.021 6.919 7.014 29,044,888 -0.08(-1.16%)
Feb 03, 2011 7.109 7.109 6.983 7.097 41,126,892 -0.10(-1.41%)
Feb 02, 2011 7.065 7.268 7.040 7.198 77,114,288 +0.32(+4.61%)
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.