Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 5.306 5.344 5.280 5.319 13,270,031 +0.03(+0.48%)
May 23, 2011 5.306 5.351 5.280 5.293 14,493,279 -0.08(-1.55%)
May 20, 2011 5.498 5.511 5.370 5.376 17,261,730 -0.12(-2.21%)
May 19, 2011 5.504 5.530 5.447 5.498 11,705,707 +0.02(+0.35%)
May 18, 2011 5.447 5.485 5.408 5.479 13,433,341 +0.03(+0.47%)
May 17, 2011 5.357 5.466 5.357 5.453 19,363,686 +0.06(+1.19%)
May 16, 2011 5.293 5.453 5.287 5.389 22,903,238 +0.10(+1.81%)
May 13, 2011 5.421 5.460 5.280 5.293 28,318,360 -0.17(-3.05%)
May 12, 2011 5.466 5.492 5.376 5.460 19,659,410 -0.01(-0.12%)
May 11, 2011 5.466 5.521 5.440 5.466 13,989,348 -0.03(-0.58%)
May 10, 2011 5.447 5.530 5.428 5.498 15,408,672 +0.07(+1.30%)
May 09, 2011 5.453 5.479 5.428 5.428 17,699,090 -0.03(-0.59%)
May 06, 2011 5.524 5.543 5.383 5.460 20,007,100 +0.02(+0.35%)
May 05, 2011 5.492 5.530 5.421 5.440 11,513,044 -0.08(-1.51%)
May 04, 2011 5.632 5.632 5.504 5.524 22,771,894 -0.12(-2.15%)
May 03, 2011 5.588 5.658 5.517 5.645 26,991,532 +0.07(+1.26%)
May 02, 2011 5.568 5.588 5.562 5.575 14,618,097 +0.03(+0.46%)
Apr 29, 2011 5.549 5.626 5.549 5.549 18,711,522 -0.01(-0.12%)
Apr 28, 2011 5.517 5.581 5.504 5.556 16,727,997 +0.02(+0.35%)
Apr 27, 2011 5.447 5.575 5.447 5.536 31,418,380 +0.07(+1.29%)
Apr 26, 2011 5.415 5.492 5.357 5.466 16,818,698 +0.08(+1.55%)
Apr 25, 2011 5.389 5.408 5.364 5.383 10,217,871 +0.04(+0.72%)
Apr 21, 2011 5.389 5.389 5.293 5.344 22,407,930 +0.00(+0.00%)
Apr 20, 2011 5.453 5.479 5.300 5.344 21,557,106 -0.03(-0.48%)
Apr 19, 2011 5.524 5.524 5.344 5.370 26,036,424 -0.13(-2.33%)
Apr 18, 2011 5.504 5.600 5.351 5.498 38,930,744 -0.15(-2.61%)
Apr 15, 2011 5.652 5.690 5.594 5.645 20,228,352 +0.04(+0.80%)
Apr 14, 2011 5.645 5.658 5.581 5.600 15,206,171 -0.06(-1.13%)
Apr 13, 2011 5.652 5.696 5.632 5.664 32,609,346 +0.05(+0.91%)
Apr 12, 2011 5.588 5.652 5.575 5.613 21,143,048 -0.04(-0.68%)
Apr 11, 2011 5.671 5.722 5.626 5.652 18,213,880 -0.03(-0.45%)
Apr 08, 2011 5.767 5.780 5.639 5.677 17,024,234 -0.04(-0.67%)
Apr 07, 2011 5.735 5.786 5.684 5.716 19,163,354 -0.03(-0.56%)
Apr 06, 2011 5.716 5.761 5.639 5.748 17,468,616 +0.08(+1.35%)
Apr 05, 2011 5.716 5.729 5.652 5.671 13,207,069 -0.04(-0.67%)
Apr 04, 2011 5.761 5.824 5.671 5.709 19,725,752 -0.02(-0.34%)
Apr 01, 2011 5.696 5.793 5.696 5.729 20,877,222 +0.04(+0.79%)
Mar 31, 2011 5.658 5.716 5.645 5.684 24,488,568 -0.03(-0.56%)
Mar 30, 2011 5.716 5.716 5.716 5.716 39,270,404 +0.12(+2.17%)
Mar 29, 2011 5.581 5.620 5.549 5.594 17,655,756 -0.01(-0.23%)
Mar 28, 2011 5.581 5.620 5.504 5.607 19,709,550 +0.03(+0.46%)
Mar 25, 2011 5.562 5.607 5.485 5.581 23,172,114 +0.04(+0.69%)
Mar 24, 2011 5.568 5.568 5.415 5.543 26,588,654 +0.04(+0.81%)
Mar 23, 2011 5.543 5.562 5.428 5.498 27,188,336 -0.06(-1.15%)
Mar 22, 2011 5.639 5.639 5.511 5.562 41,452,996 -0.01(-0.11%)
Mar 21, 2011 5.600 5.658 5.562 5.568 137,898,816 -0.14(-2.47%)
Mar 18, 2011 5.754 6.036 5.671 5.709 61,385,760 +0.04(+0.79%)
Mar 17, 2011 5.620 5.671 5.492 5.664 17,525,334 +0.13(+2.31%)
Mar 16, 2011 5.632 5.703 5.524 5.536 23,347,764 -0.11(-1.93%)
Mar 15, 2011 5.632 5.741 5.607 5.645 19,809,828 -0.10(-1.67%)
Mar 14, 2011 5.767 5.812 5.658 5.741 18,194,428 -0.07(-1.21%)
Mar 11, 2011 5.735 5.901 5.735 5.812 23,992,844 +0.05(+0.89%)
Mar 10, 2011 5.940 5.940 5.735 5.761 28,976,984 -0.24(-4.05%)
Mar 09, 2011 5.959 6.081 5.949 6.004 18,183,112 +0.04(+0.75%)
Mar 08, 2011 5.953 6.036 5.921 5.959 20,393,082 +0.03(+0.43%)
Mar 07, 2011 5.914 5.965 5.869 5.933 20,322,030 +0.01(+0.11%)
Mar 04, 2011 5.940 5.965 5.799 5.927 28,169,024 -0.05(-0.86%)
Mar 03, 2011 5.965 6.036 5.914 5.978 27,489,814 +0.19(+3.32%)
Mar 02, 2011 5.722 5.863 5.703 5.786 20,604,840 +0.06(+1.01%)
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.