Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.015 6.015 5.923 5.977 5,435 -0.03(-0.42%)
Apr 28, 2011 5.926 6.002 5.926 6.002 2,937 +0.06(+1.06%)
Apr 27, 2011 5.977 6.015 5.920 5.939 10,241 -0.08(-1.26%)
Apr 26, 2011 5.914 6.015 5.889 6.015 9,834 +0.08(+1.38%)
Apr 25, 2011 5.983 5.983 5.889 5.933 7,621 -0.04(-0.74%)
Apr 21, 2011 5.870 5.977 5.826 5.977 25,617 +0.05(+0.85%)
Apr 20, 2011 5.914 5.951 5.851 5.926 8,721 +0.02(+0.26%)
Apr 19, 2011 5.914 5.920 5.895 5.911 7,434 -0.02(-0.35%)
Apr 15, 2011 5.932 5.932 5.932 5.932 0 -0.00(-0.01%)
Apr 14, 2011 5.964 5.964 5.933 5.933 13,399 -0.05(-0.84%)
Apr 13, 2011 5.983 5.983 5.983 5.983 1,411 -0.01(-0.09%)
Apr 12, 2011 5.989 5.989 5.920 5.989 1,662 -0.00(-0.02%)
Apr 11, 2011 5.958 6.015 5.914 5.990 7,545 +0.05(+0.86%)
Apr 08, 2011 5.952 5.952 5.889 5.939 16,751 -0.01(-0.21%)
Apr 07, 2011 5.920 5.952 5.914 5.952 2,927 +0.03(+0.53%)
Apr 06, 2011 5.958 5.958 5.920 5.920 541 -0.04(-0.69%)
Apr 05, 2011 5.952 5.967 5.857 5.961 13,275 +0.01(+0.16%)
Apr 04, 2011 5.952 5.971 5.901 5.952 10,913 +0.05(+0.85%)
Apr 01, 2011 5.889 5.958 5.857 5.901 11,330 -0.02(-0.32%)
Mar 31, 2011 5.983 5.983 5.920 5.920 5,719 -0.05(-0.84%)
Mar 30, 2011 5.970 5.970 5.970 5.970 317 +0.00(+0.00%)
Mar 29, 2011 5.907 5.970 5.907 5.970 625 +0.01(+0.10%)
Mar 28, 2011 5.952 5.964 5.895 5.964 12,465 +0.05(+0.85%)
Mar 25, 2011 5.882 5.920 5.857 5.914 5,160 +0.04(+0.75%)
Mar 24, 2011 5.889 5.901 5.857 5.870 4,128 -0.10(-1.69%)
Mar 23, 2011 5.952 5.970 5.914 5.970 9,150 +0.07(+1.17%)
Mar 22, 2011 5.913 5.939 5.807 5.901 12,535 -0.06(-0.98%)
Mar 21, 2011 5.989 5.989 5.960 5.960 4,439 -0.06(-1.02%)
Mar 18, 2011 6.002 6.021 6.002 6.021 4,617 +0.15(+2.58%)
Mar 17, 2011 5.901 5.996 5.839 5.870 4,537 +0.08(+1.41%)
Mar 16, 2011 6.078 6.078 5.788 5.788 99,725 -0.29(-4.77%)
Mar 15, 2011 6.084 6.084 6.009 6.078 1,111 +0.00(+0.00%)
Mar 14, 2011 6.115 6.115 6.040 6.078 1,190 -0.01(-0.11%)
Mar 11, 2011 6.078 6.084 6.078 6.084 2,064 -0.10(-1.62%)
Mar 10, 2011 6.090 6.197 6.090 6.185 1,429 +0.04(+0.72%)
Mar 09, 2011 6.166 6.197 6.134 6.141 1,386 -0.06(-0.91%)
Mar 08, 2011 6.204 6.204 6.160 6.197 10,638 +0.01(+0.22%)
Mar 07, 2011 6.279 6.279 6.027 6.184 8,621 -0.01(-0.23%)
Mar 04, 2011 6.122 6.204 6.109 6.198 17,497 +0.09(+1.45%)
Mar 03, 2011 6.122 6.122 6.078 6.109 4,739 +0.08(+1.25%)
Mar 02, 2011 6.059 6.059 6.021 6.033 5,662 -0.07(-1.14%)
Mar 01, 2011 6.027 6.103 6.027 6.103 4,021 +0.09(+1.47%)
Feb 28, 2011 6.035 6.046 6.015 6.015 3,744 -0.03(-0.42%)
Feb 25, 2011 5.952 6.083 5.952 6.040 1,778 +0.09(+1.48%)
Feb 24, 2011 6.078 6.078 5.952 5.952 10,622 +0.01(+0.10%)
Feb 23, 2011 6.002 6.103 5.920 5.945 19,828 -0.11(-1.87%)
Feb 22, 2011 6.090 6.109 6.040 6.059 5,652 -0.05(-0.83%)
Feb 18, 2011 6.141 6.169 6.109 6.109 6,216 -0.09(-1.52%)
Feb 17, 2011 6.021 6.204 6.021 6.204 7,872 +0.05(+0.82%)
Feb 16, 2011 5.970 6.153 5.939 6.153 4,472 +0.17(+2.84%)
Feb 15, 2011 5.983 5.983 5.920 5.983 5,781 +0.03(+0.42%)
Feb 14, 2011 5.807 6.021 5.797 5.958 72,347 -0.20(-3.27%)
Feb 11, 2011 6.059 6.197 6.052 6.159 5,090 +0.01(+0.20%)
Feb 10, 2011 6.166 6.217 6.141 6.147 14,725 -0.04(-0.61%)
Feb 09, 2011 6.200 6.317 6.159 6.185 5,117 -0.01(-0.10%)
Feb 08, 2011 6.235 6.235 6.185 6.191 1,008 -0.05(-0.81%)
Feb 07, 2011 6.361 6.361 6.204 6.241 6,186 -0.03(-0.53%)
Feb 04, 2011 6.222 6.298 6.178 6.275 16,136 +0.05(+0.84%)
Feb 03, 2011 6.266 6.272 6.210 6.222 5,520 +0.06(+0.97%)
Feb 02, 2011 6.246 6.285 6.153 6.163 17,434 -0.07(-1.06%)
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.