Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 4.660 5.280 4.550 4.970 28,413 +0.29(+6.20%)
Jul 28, 2011 4.800 4.840 4.650 4.680 37,388 -0.14(-2.90%)
Jul 27, 2011 5.170 5.170 4.770 4.820 152,954 -0.29(-5.68%)
Jul 26, 2011 5.320 5.410 4.990 5.110 232,046 -0.15(-2.85%)
Jul 25, 2011 5.542 5.542 5.250 5.260 33,793 -0.24(-4.36%)
Jul 22, 2011 5.510 5.600 5.470 5.500 8,200 -0.05(-0.90%)
Jul 21, 2011 5.600 5.700 5.550 5.550 16,549 -0.03(-0.54%)
Jul 20, 2011 5.690 5.720 5.580 5.580 13,220 -0.11(-1.93%)
Jul 19, 2011 5.650 5.750 5.511 5.690 57,465 -0.01(-0.18%)
Jul 18, 2011 5.640 6.080 5.500 5.700 41,866 +0.06(+1.06%)
Jul 15, 2011 5.830 5.830 5.450 5.640 29,440 -0.13(-2.25%)
Jul 14, 2011 5.640 5.810 5.640 5.770 49,449 +0.16(+2.85%)
Jul 13, 2011 5.530 5.780 5.440 5.610 20,080 +0.08(+1.45%)
Jul 12, 2011 5.615 5.680 5.520 5.530 11,773 -0.11(-1.95%)
Jul 11, 2011 6.090 6.090 5.570 5.640 38,149 -0.16(-2.76%)
Jul 08, 2011 5.850 5.850 5.710 5.800 9,770 +0.02(+0.43%)
Jul 07, 2011 5.800 5.860 5.700 5.775 32,809 +0.04(+0.61%)
Jul 06, 2011 5.450 5.790 5.410 5.740 84,453 +0.19(+3.42%)
Jul 05, 2011 5.830 5.830 5.500 5.550 39,902 -0.30(-5.13%)
Jul 01, 2011 5.850 5.870 5.750 5.850 22,065 +0.00(+0.00%)
Jun 30, 2011 5.950 5.950 5.800 5.850 41,942 -0.04(-0.68%)
Jun 29, 2011 5.920 6.042 5.800 5.890 29,413 +0.09(+1.55%)
Jun 28, 2011 5.580 5.930 5.580 5.800 27,505 -0.04(-0.68%)
Jun 27, 2011 6.010 6.010 5.800 5.840 63,744 -0.40(-6.41%)
Jun 24, 2011 6.130 6.240 5.960 6.240 71,751 +0.29(+4.87%)
Jun 23, 2011 6.010 6.100 5.950 5.950 21,900 -0.09(-1.49%)
Jun 22, 2011 5.770 6.350 5.770 6.040 81,556 -0.04(-0.66%)
Jun 21, 2011 6.180 6.380 5.750 6.080 148,949 -0.05(-0.82%)
Jun 20, 2011 6.100 6.250 5.550 6.130 134,849 +0.11(+1.83%)
Jun 17, 2011 5.020 6.950 5.000 6.020 1,444,693 +1.70(+39.35%)
Jun 16, 2011 4.230 4.960 4.000 4.320 107,408 -0.02(-0.46%)
Jun 15, 2011 4.490 4.490 4.261 4.340 65,877 -0.16(-3.58%)
Jun 14, 2011 4.650 4.710 4.500 4.501 56,408 +0.01(+0.24%)
Jun 13, 2011 5.200 5.430 4.490 4.490 128,563 -0.81(-15.28%)
Jun 10, 2011 5.650 5.650 5.110 5.300 46,106 -0.20(-3.64%)
Jun 09, 2011 5.200 5.700 5.200 5.500 5,625 +0.32(+6.18%)
Jun 08, 2011 5.700 5.830 5.150 5.180 12,758 -0.26(-4.78%)
Jun 07, 2011 6.180 6.180 5.350 5.440 19,319 -0.38(-6.53%)
Jun 06, 2011 5.200 6.200 5.150 5.820 16,140 +0.54(+10.23%)
Jun 03, 2011 5.570 5.910 5.150 5.280 81,346 -0.47(-8.17%)
May 24, 2011 5.750 6.000 5.750 5.750 5,284 +0.06(+1.05%)
May 23, 2011 5.560 5.930 5.500 5.690 30,050 +0.08(+1.43%)
May 20, 2011 5.980 6.010 5.560 5.610 40,663 -0.42(-6.97%)
May 19, 2011 5.580 6.060 5.500 6.030 21,898 +0.53(+9.64%)
May 18, 2011 5.810 5.940 5.500 5.500 15,599 -0.14(-2.48%)
May 17, 2011 6.000 6.000 5.540 5.640 31,918 -0.33(-5.53%)
May 16, 2011 5.920 6.400 5.900 5.970 34,690 +0.05(+0.84%)
May 13, 2011 6.150 6.150 5.920 5.920 16,220 -0.08(-1.33%)
May 12, 2011 6.030 6.200 5.950 6.000 45,128 +0.00(+0.00%)
May 11, 2011 6.240 6.480 6.000 6.000 54,266 -0.04(-0.66%)
May 10, 2011 5.990 6.374 5.960 6.040 54,059 +0.17(+2.90%)
May 09, 2011 6.170 6.170 5.850 5.870 24,039 +0.03(+0.52%)
May 06, 2011 6.050 6.240 5.770 5.840 36,937 +0.12(+2.10%)
May 05, 2011 6.200 6.200 5.630 5.720 17,821 -0.03(-0.52%)
May 04, 2011 6.300 6.300 5.540 5.750 100,915 +0.05(+0.88%)
May 03, 2011 5.750 6.750 5.400 5.700 99,115 -0.04(-0.70%)
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.