Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 6.110 6.517 6.110 6.293 31,904 +0.18(+3.00%)
Jan 28, 2011 6.544 6.544 6.110 6.110 26,931 -0.41(-6.25%)
Jan 27, 2011 6.761 6.761 6.503 6.517 15,514 -0.10(-1.54%)
Jan 26, 2011 6.279 6.646 6.279 6.619 18,036 +0.32(+5.06%)
Jan 25, 2011 6.266 6.313 6.218 6.300 12,818 +0.01(+0.22%)
Jan 24, 2011 6.429 6.435 6.205 6.286 35,009 -0.15(-2.32%)
Jan 21, 2011 6.469 6.632 6.415 6.435 25,698 -0.02(-0.32%)
Jan 20, 2011 6.449 6.517 6.429 6.456 33,336 +0.01(+0.11%)
Jan 19, 2011 6.700 6.700 6.429 6.449 30,547 -0.19(-2.86%)
Jan 18, 2011 6.646 6.829 6.605 6.639 21,407 -0.01(-0.10%)
Jan 14, 2011 6.619 6.720 6.503 6.646 22,741 +0.14(+2.09%)
Jan 13, 2011 6.782 6.788 6.469 6.510 16,223 -0.24(-3.62%)
Jan 12, 2011 6.822 6.822 6.741 6.754 9,656 -0.01(-0.10%)
Jan 11, 2011 6.945 7.067 6.714 6.761 14,225 +0.06(+0.91%)
Jan 10, 2011 6.754 6.917 6.673 6.700 19,131 -0.05(-0.80%)
Jan 07, 2011 6.768 6.768 6.653 6.754 16,246 -0.04(-0.60%)
Jan 06, 2011 6.585 6.802 6.585 6.795 8,614 +0.18(+2.77%)
Jan 05, 2011 6.517 6.687 6.334 6.612 21,732 +0.04(+0.62%)
Jan 04, 2011 6.347 6.619 6.293 6.571 22,343 +0.24(+3.86%)
Jan 03, 2011 6.320 6.414 6.259 6.327 15,575 +0.03(+0.54%)
Dec 31, 2010 6.184 6.368 6.147 6.293 17,663 +0.11(+1.76%)
Dec 30, 2010 6.191 6.236 6.110 6.184 13,512 +0.02(+0.33%)
Dec 29, 2010 6.211 6.211 6.103 6.164 13,275 +0.06(+1.00%)
Dec 28, 2010 6.408 6.435 6.069 6.103 20,935 -0.29(-4.46%)
Dec 27, 2010 6.483 6.544 6.327 6.388 10,603 -0.03(-0.53%)
Dec 23, 2010 5.940 6.571 5.838 6.422 33,837 +0.58(+10.00%)
Dec 22, 2010 5.940 5.960 5.804 5.838 29,825 -0.10(-1.60%)
Dec 21, 2010 5.974 5.974 5.743 5.933 29,336 -0.05(-0.91%)
Dec 20, 2010 6.130 6.130 5.899 5.987 17,202 -0.06(-1.01%)
Dec 17, 2010 5.886 6.062 5.879 6.048 38,151 -0.07(-1.11%)
Dec 16, 2010 6.103 6.116 5.987 6.116 16,254 +0.01(+0.11%)
Dec 15, 2010 6.632 6.632 6.055 6.110 20,389 -0.18(-2.81%)
Dec 14, 2010 6.293 6.415 6.192 6.286 21,719 +0.03(+0.54%)
Dec 13, 2010 6.042 6.300 6.042 6.252 14,076 +0.16(+2.56%)
Dec 10, 2010 6.123 6.123 5.940 6.096 26,243 -0.01(-0.22%)
Dec 09, 2010 6.381 6.381 6.021 6.110 25,717 -0.29(-4.46%)
Dec 08, 2010 5.933 6.483 5.933 6.395 20,673 +0.46(+7.78%)
Dec 07, 2010 5.777 5.974 5.709 5.933 21,900 +0.18(+3.19%)
Dec 06, 2010 5.953 5.953 5.675 5.750 29,669 -0.20(-3.42%)
Dec 03, 2010 5.505 6.001 5.505 5.953 24,304 +0.23(+4.03%)
Dec 02, 2010 5.702 5.750 5.533 5.723 65,295 +0.05(+0.84%)
Dec 01, 2010 5.770 5.919 5.668 5.675 91,346 -0.11(-1.88%)
Nov 30, 2010 5.947 6.035 5.770 5.784 301,712 -0.29(-4.70%)
Nov 29, 2010 6.096 6.110 5.967 6.069 24,138 +0.27(+4.68%)
Nov 26, 2010 5.838 5.845 5.716 5.797 4,534 -0.11(-1.84%)
Nov 24, 2010 6.048 5.906 5.906 5.906 19,823 -0.13(-2.14%)
Nov 23, 2010 5.852 6.089 5.852 6.035 34,607 +0.12(+1.95%)
Nov 22, 2010 6.157 6.306 5.858 5.919 17,251 -0.28(-4.49%)
Nov 19, 2010 6.062 6.381 6.042 6.198 41,151 +0.13(+2.13%)
Nov 18, 2010 5.757 6.123 5.682 6.069 81,606 +0.43(+7.58%)
Nov 17, 2010 5.573 6.021 5.417 5.641 62,325 +0.00(+0.00%)
Nov 16, 2010 5.716 5.987 5.621 5.641 77,788 -0.26(-4.37%)
Nov 15, 2010 5.953 6.279 5.872 5.899 25,170 -0.04(-0.69%)
Nov 12, 2010 6.232 6.503 5.940 5.940 26,878 -0.35(-5.61%)
Nov 11, 2010 6.741 6.761 5.852 6.293 50,406 -0.50(-7.39%)
Nov 10, 2010 6.754 6.863 6.721 6.795 21,063 +0.03(+0.40%)
Nov 09, 2010 6.646 6.795 6.646 6.768 12,064 +0.15(+2.26%)
Nov 08, 2010 6.653 6.700 6.530 6.619 14,962 -0.12(-1.81%)
Nov 05, 2010 6.693 6.788 6.653 6.741 12,300 +0.07(+1.12%)
Nov 04, 2010 6.408 6.687 6.408 6.666 26,928 +0.34(+5.36%)
Nov 03, 2010 6.184 6.327 6.184 6.327 5,443 +0.12(+1.97%)
Nov 02, 2010 5.838 6.211 5.838 6.205 36,609 +0.45(+7.91%)
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.