Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 4.770 4.820 4.600 4.790 138,324 +0.01(+0.21%)
Jun 29, 2011 4.960 4.960 4.530 4.780 455,695 -0.29(-5.72%)
Jun 28, 2011 5.080 5.160 5.010 5.070 140,110 -0.02(-0.39%)
Jun 27, 2011 5.100 5.370 4.940 5.090 345,364 -0.17(-3.23%)
Jun 24, 2011 5.170 5.260 5.020 5.260 116,995 +0.08(+1.54%)
Jun 23, 2011 5.100 5.200 4.940 5.180 128,369 +0.03(+0.58%)
Jun 22, 2011 5.180 5.250 5.098 5.150 113,062 -0.02(-0.39%)
Jun 21, 2011 5.040 5.260 5.000 5.170 155,816 +0.13(+2.58%)
Jun 20, 2011 4.950 5.060 4.890 5.040 104,576 +0.00(+0.00%)
Jun 17, 2011 5.230 5.230 5.030 5.040 167,472 -0.14(-2.70%)
Jun 16, 2011 5.130 5.310 5.040 5.180 216,746 +0.18(+3.60%)
Jun 15, 2011 4.610 5.000 4.610 5.000 219,030 +0.34(+7.30%)
Jun 14, 2011 4.560 4.780 4.440 4.660 145,527 +0.10(+2.19%)
Jun 13, 2011 4.450 4.710 4.310 4.560 141,634 +0.14(+3.17%)
Jun 10, 2011 4.600 4.660 4.350 4.420 291,677 -0.21(-4.54%)
Jun 09, 2011 4.790 4.810 4.620 4.630 145,086 -0.12(-2.53%)
Jun 08, 2011 4.980 4.980 4.750 4.750 168,082 -0.23(-4.62%)
Jun 07, 2011 4.820 4.980 4.700 4.980 181,979 +0.16(+3.32%)
Jun 06, 2011 4.955 5.050 4.800 4.820 255,989 -0.14(-2.82%)
Jun 03, 2011 4.970 5.050 4.930 4.960 158,413 -0.11(-2.17%)
May 24, 2011 5.110 5.250 5.020 5.070 297,784 -0.04(-0.78%)
May 23, 2011 5.040 5.130 4.970 5.110 222,528 +0.01(+0.20%)
May 20, 2011 5.140 5.160 5.009 5.100 219,041 -0.04(-0.78%)
May 19, 2011 5.340 5.420 5.050 5.140 231,342 -0.15(-2.84%)
May 18, 2011 5.350 5.350 5.149 5.290 316,844 -0.07(-1.31%)
May 17, 2011 5.060 5.390 4.860 5.360 602,926 +0.11(+2.10%)
May 16, 2011 5.610 5.650 5.200 5.250 512,261 -0.36(-6.42%)
May 13, 2011 5.920 5.950 5.520 5.610 263,143 -0.22(-3.77%)
May 12, 2011 5.800 5.870 5.550 5.830 244,665 +0.03(+0.52%)
May 11, 2011 5.980 6.100 5.670 5.800 440,502 -0.12(-2.03%)
May 10, 2011 5.900 6.080 5.740 5.920 579,673 +0.04(+0.68%)
May 09, 2011 5.540 5.880 5.400 5.880 558,640 +0.40(+7.30%)
May 06, 2011 5.600 5.650 5.350 5.480 138,175 -0.10(-1.79%)
May 05, 2011 5.430 5.650 5.350 5.580 283,483 +0.08(+1.45%)
May 04, 2011 5.490 5.570 5.310 5.500 179,353 -0.01(-0.18%)
May 03, 2011 5.370 5.530 5.270 5.510 250,148 +0.14(+2.61%)
May 02, 2011 5.350 5.760 5.300 5.370 352,465 -0.24(-4.28%)
Apr 29, 2011 5.640 5.850 5.570 5.610 204,104 -0.06(-1.06%)
Apr 28, 2011 5.560 5.740 5.450 5.670 349,786 +0.09(+1.61%)
Apr 27, 2011 5.780 5.790 5.510 5.580 404,323 -0.19(-3.29%)
Apr 26, 2011 5.610 5.950 5.570 5.770 1,050,730 +0.24(+4.34%)
Apr 25, 2011 5.510 5.580 5.420 5.530 552,267 +0.07(+1.28%)
Apr 21, 2011 5.210 5.470 5.210 5.460 512,919 +0.25(+4.80%)
Apr 20, 2011 5.350 5.350 5.100 5.210 425,546 -0.01(-0.19%)
Apr 19, 2011 5.070 5.280 5.010 5.220 756,418 +0.21(+4.19%)
Apr 18, 2011 5.010 5.170 4.950 5.010 439,215 -0.01(-0.20%)
Apr 15, 2011 5.100 5.170 5.000 5.020 350,233 -0.03(-0.59%)
Apr 14, 2011 5.020 5.050 4.810 5.050 339,942 +0.09(+1.81%)
Apr 13, 2011 4.650 5.080 4.590 4.960 739,635 +0.34(+7.36%)
Apr 12, 2011 4.490 4.650 4.380 4.620 224,493 +0.14(+3.12%)
Apr 11, 2011 4.400 4.560 4.260 4.480 323,774 +0.13(+2.99%)
Apr 08, 2011 4.620 4.650 4.280 4.350 399,026 -0.24(-5.23%)
Apr 07, 2011 4.650 4.790 4.580 4.590 271,826 -0.03(-0.65%)
Apr 06, 2011 4.550 4.684 4.480 4.620 190,008 +0.10(+2.21%)
Apr 05, 2011 4.380 4.549 4.335 4.520 199,182 +0.12(+2.73%)
Apr 04, 2011 4.440 4.570 4.290 4.400 228,088 -0.02(-0.45%)
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.