Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.354 6.463 6.320 6.381 15,183 -0.06(-0.95%)
Apr 28, 2011 6.340 6.517 6.313 6.442 22,402 +0.04(+0.64%)
Apr 27, 2011 6.442 6.517 6.347 6.401 7,894 -0.05(-0.74%)
Apr 26, 2011 6.429 6.497 6.415 6.449 7,963 +0.02(+0.32%)
Apr 25, 2011 6.449 6.463 6.415 6.429 9,579 -0.03(-0.53%)
Apr 21, 2011 6.259 6.517 6.259 6.463 18,287 +0.24(+3.93%)
Apr 20, 2011 5.892 6.259 5.859 6.218 45,780 +0.38(+6.51%)
Apr 19, 2011 5.926 5.928 5.770 5.838 34,941 -0.05(-0.92%)
Apr 18, 2011 5.818 6.089 5.777 5.892 32,200 -0.01(-0.12%)
Apr 15, 2011 5.852 5.981 5.852 5.899 51,867 -0.01(-0.11%)
Apr 14, 2011 6.028 6.103 5.906 5.906 19,474 -0.21(-3.44%)
Apr 13, 2011 6.089 6.164 6.055 6.116 22,886 +0.08(+1.35%)
Apr 12, 2011 6.035 6.116 6.023 6.035 18,521 +0.01(+0.11%)
Apr 11, 2011 6.171 6.177 6.028 6.028 9,684 -0.11(-1.77%)
Apr 08, 2011 6.483 6.483 6.127 6.137 19,374 -0.28(-4.34%)
Apr 07, 2011 6.483 6.503 6.381 6.415 21,505 +0.09(+1.39%)
Apr 06, 2011 6.245 6.374 6.062 6.327 12,111 +0.24(+3.90%)
Apr 05, 2011 5.960 6.096 5.960 6.089 12,431 +0.13(+2.16%)
Apr 04, 2011 5.947 6.076 5.926 5.960 16,075 +0.01(+0.23%)
Apr 01, 2011 5.906 5.981 5.899 5.947 19,241 +0.14(+2.34%)
Mar 31, 2011 5.824 5.899 5.811 5.811 30,948 -0.05(-0.81%)
Mar 30, 2011 5.858 5.858 5.858 5.858 50,542 +0.08(+1.41%)
Mar 29, 2011 5.824 5.845 5.743 5.777 15,373 -0.03(-0.58%)
Mar 28, 2011 5.913 5.974 5.784 5.811 20,726 -0.02(-0.35%)
Mar 25, 2011 5.892 5.892 5.770 5.831 37,717 -0.05(-0.81%)
Mar 24, 2011 5.879 5.967 5.845 5.879 12,058 +0.03(+0.58%)
Mar 23, 2011 5.845 5.913 5.784 5.845 11,220 -0.02(-0.35%)
Mar 22, 2011 5.824 5.899 5.804 5.865 5,309 +0.06(+1.05%)
Mar 21, 2011 5.797 5.872 5.774 5.804 23,127 +0.10(+1.79%)
Mar 18, 2011 5.648 5.702 5.573 5.702 27,869 +0.05(+0.96%)
Mar 17, 2011 5.736 5.736 5.607 5.648 23,942 +0.00(+0.00%)
Mar 16, 2011 5.668 6.306 5.600 5.648 80,357 -0.03(-0.48%)
Mar 15, 2011 5.736 5.750 5.662 5.675 15,445 -0.06(-1.07%)
Mar 14, 2011 5.729 5.811 5.682 5.736 12,952 +0.04(+0.72%)
Mar 11, 2011 5.641 5.777 5.641 5.695 23,297 +0.01(+0.24%)
Mar 10, 2011 5.770 5.811 5.682 5.682 32,417 -0.12(-2.11%)
Mar 09, 2011 5.879 5.879 5.770 5.804 15,676 -0.08(-1.38%)
Mar 08, 2011 5.838 6.021 5.838 5.886 9,807 +0.04(+0.70%)
Mar 07, 2011 5.960 5.967 5.838 5.845 15,003 -0.05(-0.81%)
Mar 04, 2011 5.906 5.906 5.838 5.892 10,159 -0.03(-0.57%)
Mar 03, 2011 5.906 5.991 5.886 5.926 18,098 +0.02(+0.34%)
Mar 02, 2011 5.899 5.906 5.804 5.906 17,846 +0.02(+0.35%)
Mar 01, 2011 6.110 6.137 5.845 5.886 35,678 -0.22(-3.67%)
Feb 28, 2011 6.090 6.110 6.048 6.110 14,654 +0.14(+2.39%)
Feb 25, 2011 5.886 6.035 5.823 5.967 17,675 +0.18(+3.05%)
Feb 24, 2011 5.974 5.974 5.566 5.791 49,809 -0.21(-3.51%)
Feb 23, 2011 6.157 6.184 5.967 6.001 17,964 -0.16(-2.54%)
Feb 22, 2011 6.239 6.272 6.157 6.157 31,970 -0.11(-1.73%)
Feb 18, 2011 6.306 6.313 6.239 6.266 25,257 -0.05(-0.75%)
Feb 17, 2011 6.272 6.313 6.211 6.313 17,609 +0.01(+0.11%)
Feb 16, 2011 6.279 6.381 6.252 6.306 7,991 +0.02(+0.32%)
Feb 15, 2011 6.381 6.381 6.232 6.286 14,894 -0.13(-2.01%)
Feb 14, 2011 6.449 6.449 6.381 6.415 7,396 -0.03(-0.53%)
Feb 11, 2011 6.381 6.449 6.266 6.449 13,235 +0.08(+1.28%)
Feb 10, 2011 6.354 6.449 6.306 6.368 12,727 -0.01(-0.21%)
Feb 09, 2011 6.347 6.401 6.327 6.381 7,359 -0.05(-0.74%)
Feb 08, 2011 6.347 6.429 6.300 6.429 10,965 +0.05(+0.85%)
Feb 07, 2011 6.388 6.517 5.899 6.374 13,328 -0.01(-0.11%)
Feb 04, 2011 6.381 6.388 6.293 6.381 13,215 +0.03(+0.43%)
Feb 03, 2011 6.415 6.442 6.300 6.354 7,462 -0.09(-1.37%)
Feb 02, 2011 6.524 6.524 6.442 6.442 21,371 -0.08(-1.25%)
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.