Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 6.010 6.020 5.750 5.980 305,878 -0.03(-0.50%)
Mar 30, 2011 5.910 6.020 5.840 6.010 461,075 +0.16(+2.74%)
Mar 29, 2011 5.770 5.930 5.750 5.850 410,513 +0.07(+1.21%)
Mar 28, 2011 5.730 5.820 5.700 5.780 345,884 +0.10(+1.76%)
Mar 25, 2011 5.660 5.720 5.610 5.680 408,525 +0.05(+0.89%)
Mar 24, 2011 5.630 5.675 5.550 5.630 388,353 +0.07(+1.26%)
Mar 23, 2011 5.580 5.580 5.460 5.560 547,606 -0.02(-0.36%)
Mar 22, 2011 5.640 5.680 5.570 5.580 522,347 -0.03(-0.53%)
Mar 21, 2011 5.605 5.610 5.570 5.610 430,598 +0.06(+1.08%)
Mar 18, 2011 5.390 5.560 5.370 5.550 743,033 +0.20(+3.74%)
Mar 17, 2011 5.430 5.455 5.310 5.350 247,379 +0.02(+0.38%)
Mar 16, 2011 5.500 5.500 5.305 5.330 930,685 -0.21(-3.79%)
Mar 15, 2011 5.510 5.590 5.410 5.540 551,869 +0.13(+2.40%)
Mar 14, 2011 5.420 5.510 5.350 5.410 221,564 -0.07(-1.28%)
Mar 11, 2011 5.620 5.620 5.345 5.480 303,214 +0.10(+1.86%)
Mar 10, 2011 5.610 5.610 5.300 5.380 634,217 -0.26(-4.61%)
Mar 09, 2011 5.750 5.770 5.550 5.640 488,013 -0.07(-1.23%)
Mar 08, 2011 5.170 5.870 5.130 5.710 1,207,507 +0.53(+10.23%)
Mar 07, 2011 5.210 5.240 5.100 5.180 745,727 -0.02(-0.38%)
Mar 04, 2011 5.200 5.200 5.130 5.200 361,971 +0.03(+0.58%)
Mar 03, 2011 5.210 5.225 5.160 5.170 426,472 +0.00(+0.00%)
Mar 02, 2011 5.120 5.200 5.070 5.170 518,221 +0.03(+0.58%)
Mar 01, 2011 5.200 5.220 5.100 5.140 514,141 -0.05(-0.96%)
Feb 28, 2011 5.280 5.290 5.170 5.190 294,249 -0.05(-0.95%)
Feb 25, 2011 5.140 5.240 5.080 5.240 663,289 +0.15(+2.95%)
Feb 24, 2011 5.140 5.230 5.040 5.090 1,028,796 -0.03(-0.59%)
Feb 23, 2011 5.170 5.200 5.080 5.120 741,677 -0.06(-1.16%)
Feb 22, 2011 5.130 5.210 5.120 5.180 995,624 -0.02(-0.38%)
Feb 18, 2011 5.200 5.220 5.150 5.200 321,791 +0.01(+0.19%)
Feb 17, 2011 5.200 5.210 5.160 5.190 438,961 -0.01(-0.19%)
Feb 16, 2011 5.200 5.210 5.140 5.200 354,365 +0.02(+0.39%)
Feb 15, 2011 5.190 5.200 5.110 5.180 732,555 -0.01(-0.19%)
Feb 14, 2011 5.190 5.250 5.170 5.190 425,407 -0.02(-0.38%)
Feb 11, 2011 5.200 5.230 5.140 5.210 534,122 +0.00(+0.00%)
Feb 10, 2011 5.170 5.210 5.150 5.210 1,370,711 +0.01(+0.19%)
Feb 09, 2011 5.190 5.230 5.150 5.200 282,746 -0.02(-0.38%)
Feb 08, 2011 5.230 5.290 5.200 5.220 223,432 +0.00(+0.00%)
Feb 07, 2011 5.180 5.250 5.140 5.220 359,040 +0.06(+1.16%)
Feb 04, 2011 5.160 5.200 5.090 5.160 403,704 +0.01(+0.19%)
Feb 03, 2011 5.170 5.210 5.090 5.150 374,903 -0.01(-0.19%)
Feb 02, 2011 5.120 5.250 5.120 5.160 414,070 +0.00(+0.00%)
Feb 01, 2011 5.140 5.220 4.960 5.160 572,976 +0.03(+0.58%)
Jan 31, 2011 5.120 5.170 5.040 5.130 267,450 +0.05(+0.98%)
Jan 28, 2011 5.290 5.330 5.060 5.080 499,770 -0.22(-4.15%)
Jan 27, 2011 5.370 5.380 5.210 5.300 259,921 -0.06(-1.12%)
Jan 26, 2011 5.290 5.390 5.270 5.360 491,117 +0.07(+1.32%)
Jan 25, 2011 5.090 5.330 5.080 5.290 525,428 +0.16(+3.12%)
Jan 24, 2011 5.110 5.200 5.100 5.130 375,737 +0.04(+0.79%)
Jan 21, 2011 5.170 5.180 5.060 5.090 363,178 -0.03(-0.59%)
Jan 20, 2011 5.090 5.200 5.040 5.120 439,243 -0.02(-0.39%)
Jan 19, 2011 5.130 5.270 5.110 5.140 1,285,724 -0.01(-0.19%)
Jan 18, 2011 5.170 5.170 5.100 5.150 457,089 -0.02(-0.39%)
Jan 14, 2011 5.150 5.220 5.120 5.170 268,259 +0.00(+0.00%)
Jan 13, 2011 5.170 5.220 5.100 5.170 401,489 -0.04(-0.77%)
Jan 12, 2011 5.140 5.290 5.090 5.210 868,431 +0.11(+2.16%)
Jan 11, 2011 5.150 5.200 5.090 5.100 258,988 -0.02(-0.39%)
Jan 10, 2011 5.220 5.230 5.120 5.120 271,177 -0.14(-2.66%)
Jan 07, 2011 5.280 5.330 5.160 5.260 439,907 -0.02(-0.38%)
Jan 06, 2011 5.280 5.369 5.240 5.280 276,923 -0.01(-0.19%)
Jan 05, 2011 5.210 5.310 5.170 5.290 245,264 +0.06(+1.15%)
Jan 04, 2011 5.350 5.360 5.190 5.230 412,138 -0.10(-1.88%)
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.