Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 5.471 5.471 5.158 5.232 133,500 -0.23(-4.24%)
Mar 30, 2011 5.404 5.494 5.315 5.464 56,308 +0.10(+1.95%)
Mar 29, 2011 5.262 5.374 5.255 5.359 29,843 +0.09(+1.70%)
Mar 28, 2011 5.307 5.322 5.232 5.270 60,494 +0.01(+0.14%)
Mar 25, 2011 5.075 5.303 5.023 5.262 88,119 +0.25(+4.92%)
Mar 24, 2011 4.993 5.098 4.926 5.016 73,264 +0.06(+1.21%)
Mar 23, 2011 4.978 5.008 4.874 4.956 95,345 -0.01(-0.30%)
Mar 22, 2011 4.778 5.000 4.741 4.971 92,699 +0.22(+4.69%)
Mar 21, 2011 4.592 4.748 4.540 4.748 150,547 +0.22(+4.75%)
Mar 18, 2011 4.919 5.171 4.518 4.533 534,069 -0.31(-6.43%)
Mar 17, 2011 4.986 4.986 4.822 4.845 105,590 +0.01(+0.31%)
Mar 16, 2011 4.867 4.956 4.822 4.830 154,753 -0.01(-0.31%)
Mar 15, 2011 4.859 4.993 4.822 4.845 98,840 -0.09(-1.80%)
Mar 14, 2011 5.030 5.097 4.934 4.934 64,021 -0.19(-3.76%)
Mar 11, 2011 4.971 5.201 4.934 5.126 89,030 +0.15(+2.98%)
Mar 10, 2011 5.297 5.305 4.963 4.978 93,011 -0.44(-8.08%)
Mar 09, 2011 5.334 5.453 5.223 5.416 16,273 +0.09(+1.67%)
Mar 08, 2011 5.178 5.379 5.126 5.327 49,594 +0.14(+2.72%)
Mar 07, 2011 5.401 5.401 5.119 5.186 76,505 -0.19(-3.59%)
Mar 04, 2011 5.416 5.423 5.267 5.379 50,619 -0.09(-1.63%)
Mar 03, 2011 5.334 5.519 5.312 5.468 59,756 +0.18(+3.37%)
Mar 02, 2011 5.312 5.364 5.171 5.290 53,828 -0.01(-0.14%)
Mar 01, 2011 5.319 5.394 5.223 5.297 61,533 -0.01(-0.28%)
Feb 28, 2011 5.512 5.512 5.238 5.312 73,428 -0.10(-1.92%)
Feb 25, 2011 5.290 5.431 5.156 5.416 63,424 +0.14(+2.67%)
Feb 24, 2011 5.305 5.416 5.193 5.275 79,367 +0.00(+0.00%)
Feb 23, 2011 5.401 5.497 5.208 5.275 62,721 -0.13(-2.34%)
Feb 22, 2011 5.564 5.601 5.364 5.401 82,283 -0.23(-4.08%)
Feb 18, 2011 5.609 5.638 5.460 5.631 81,184 +0.07(+1.34%)
Feb 17, 2011 5.683 5.683 5.386 5.557 107,566 -0.12(-2.09%)
Feb 16, 2011 5.505 5.735 5.401 5.675 121,300 +0.22(+3.94%)
Feb 15, 2011 5.267 5.497 5.208 5.460 99,949 +0.16(+2.94%)
Feb 14, 2011 5.201 5.394 5.193 5.305 86,422 +0.08(+1.56%)
Feb 11, 2011 5.075 5.230 5.069 5.223 48,835 +0.10(+2.03%)
Feb 10, 2011 5.045 5.141 5.023 5.119 37,245 +0.01(+0.15%)
Feb 09, 2011 4.986 5.112 4.971 5.112 40,468 +0.07(+1.47%)
Feb 08, 2011 4.971 5.052 4.963 5.037 69,124 +0.04(+0.89%)
Feb 07, 2011 4.911 5.103 4.885 4.993 46,020 +0.09(+1.82%)
Feb 04, 2011 4.971 5.119 4.822 4.904 75,955 -0.11(-2.22%)
Feb 03, 2011 5.052 5.149 4.971 5.015 30,002 -0.06(-1.17%)
Feb 02, 2011 5.097 5.178 5.037 5.075 32,539 -0.06(-1.16%)
Feb 01, 2011 5.037 5.156 4.971 5.134 85,962 +0.14(+2.75%)
Jan 31, 2011 5.097 5.242 4.971 4.997 84,781 -0.06(-1.25%)
Jan 28, 2011 5.208 5.305 5.045 5.060 173,240 -0.13(-2.57%)
Jan 27, 2011 5.253 5.282 5.178 5.193 25,936 -0.09(-1.69%)
Jan 26, 2011 5.193 5.282 5.112 5.282 63,589 +0.13(+2.59%)
Jan 25, 2011 4.919 5.178 4.919 5.149 45,180 +0.20(+4.05%)
Jan 24, 2011 5.015 5.119 4.904 4.948 41,991 -0.05(-1.04%)
Jan 21, 2011 5.023 5.193 4.986 5.000 121,921 +0.03(+0.60%)
Jan 20, 2011 5.097 5.223 4.971 4.971 57,537 -0.18(-3.46%)
Jan 19, 2011 5.356 5.364 5.112 5.149 95,717 -0.19(-3.48%)
Jan 18, 2011 5.305 5.356 5.267 5.334 121,699 +0.04(+0.70%)
Jan 14, 2011 5.238 5.327 5.207 5.297 58,810 +0.08(+1.56%)
Jan 13, 2011 5.364 5.364 5.193 5.216 65,210 -0.14(-2.63%)
Jan 12, 2011 5.349 5.401 5.290 5.356 62,180 +0.03(+0.56%)
Jan 11, 2011 5.119 5.386 5.067 5.327 81,243 +0.23(+4.51%)
Jan 10, 2011 4.986 5.119 4.896 5.097 47,090 +0.06(+1.18%)
Jan 07, 2011 5.156 5.223 4.971 5.037 66,878 -0.13(-2.44%)
Jan 06, 2011 5.260 5.260 5.097 5.164 47,648 -0.11(-2.11%)
Jan 05, 2011 5.267 5.319 5.193 5.275 45,472 +0.01(+0.28%)
Jan 04, 2011 5.431 5.520 5.260 5.260 110,573 -0.17(-3.14%)
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.