Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 4.840 4.850 4.650 4.660 87,771 -0.19(-3.92%)
Feb 25, 2010 4.490 4.950 4.400 4.850 231,394 -0.44(-8.32%)
Feb 24, 2010 5.280 5.410 5.260 5.290 56,541 +0.04(+0.76%)
Feb 23, 2010 5.200 5.300 5.200 5.250 34,638 +0.06(+1.16%)
Feb 22, 2010 5.260 5.260 5.160 5.190 13,673 -0.01(-0.19%)
Feb 19, 2010 5.200 5.230 5.180 5.200 19,665 +0.01(+0.19%)
Feb 18, 2010 5.160 5.240 5.160 5.190 9,972 +0.01(+0.19%)
Feb 17, 2010 5.250 5.250 5.150 5.180 24,852 -0.03(-0.58%)
Feb 16, 2010 5.210 5.240 5.170 5.210 15,524 +0.03(+0.58%)
Feb 12, 2010 5.150 5.180 5.180 5.180 10,500 -0.01(-0.19%)
Feb 11, 2010 5.120 5.230 5.120 5.190 13,040 +0.06(+1.17%)
Feb 10, 2010 5.160 5.220 5.100 5.130 32,054 -0.07(-1.35%)
Feb 09, 2010 5.190 5.250 5.120 5.200 15,933 +0.10(+1.96%)
Feb 08, 2010 5.150 5.180 5.100 5.100 8,306 -0.05(-0.97%)
Feb 05, 2010 5.110 5.230 5.090 5.150 41,046 +0.04(+0.78%)
Feb 04, 2010 5.200 5.210 5.100 5.110 39,938 -0.12(-2.29%)
Feb 03, 2010 5.240 5.380 5.150 5.230 21,448 -0.05(-0.95%)
Feb 02, 2010 5.150 5.300 5.110 5.280 48,393 +0.13(+2.52%)
Feb 01, 2010 5.120 5.200 5.060 5.150 31,334 +0.04(+0.78%)
Jan 29, 2010 5.060 5.130 5.040 5.110 30,960 +0.07(+1.39%)
Jan 28, 2010 5.010 5.060 5.000 5.040 42,956 +0.04(+0.80%)
Jan 27, 2010 5.010 5.120 5.000 5.000 24,410 -0.03(-0.60%)
Jan 26, 2010 5.070 5.150 5.010 5.030 20,220 -0.05(-0.98%)
Jan 25, 2010 5.060 5.500 5.000 5.080 30,971 +0.06(+1.20%)
Jan 22, 2010 5.020 5.080 4.970 5.020 24,534 +0.01(+0.20%)
Jan 21, 2010 5.010 5.100 5.000 5.010 33,908 +0.01(+0.20%)
Jan 20, 2010 5.010 5.080 4.920 5.000 27,161 -0.06(-1.19%)
Jan 19, 2010 5.160 5.190 4.950 5.060 69,365 -0.09(-1.75%)
Jan 15, 2010 5.340 5.150 5.150 5.150 88,300 -0.16(-3.01%)
Jan 14, 2010 5.350 5.440 5.250 5.310 28,307 -0.05(-0.93%)
Jan 13, 2010 5.440 5.500 5.320 5.360 20,323 -0.04(-0.74%)
Jan 12, 2010 5.390 5.500 5.390 5.400 23,762 -0.05(-0.92%)
Jan 11, 2010 5.550 5.590 5.420 5.450 26,036 -0.07(-1.27%)
Jan 08, 2010 5.610 5.670 5.410 5.520 35,515 +0.03(+0.55%)
Jan 07, 2010 5.380 5.570 5.367 5.490 21,709 +0.10(+1.86%)
Jan 06, 2010 5.450 5.620 5.360 5.390 30,487 -0.06(-1.10%)
Jan 05, 2010 5.340 5.620 5.340 5.450 46,302 +0.04(+0.74%)
Jan 04, 2010 5.310 5.570 5.250 5.410 32,262 +0.19(+3.64%)
Dec 31, 2009 5.230 5.220 5.220 5.220 35,200 +0.00(+0.00%)
Dec 30, 2009 5.180 5.220 5.110 5.220 29,863 +0.04(+0.77%)
Dec 29, 2009 5.250 5.270 5.150 5.180 36,991 -0.06(-1.15%)
Dec 28, 2009 5.250 5.424 5.200 5.240 108,008 -0.04(-0.76%)
Dec 24, 2009 5.200 5.280 5.160 5.280 19,945 +0.19(+3.73%)
Dec 23, 2009 5.235 5.260 5.090 5.090 34,186 -0.12(-2.30%)
Dec 22, 2009 5.280 5.280 5.170 5.210 36,361 -0.04(-0.76%)
Dec 21, 2009 5.130 5.620 5.130 5.250 59,155 +0.17(+3.35%)
Dec 18, 2009 5.430 5.560 5.040 5.080 132,761 -0.30(-5.58%)
Dec 17, 2009 5.520 5.685 5.370 5.380 64,921 -0.20(-3.58%)
Dec 16, 2009 5.790 5.900 5.500 5.580 40,401 -0.14(-2.45%)
Dec 15, 2009 5.910 5.970 5.710 5.720 44,879 -0.21(-3.54%)
Dec 14, 2009 5.950 6.210 5.830 5.930 34,074 +0.01(+0.17%)
Dec 11, 2009 5.900 6.010 5.810 5.920 29,092 +0.07(+1.20%)
Dec 10, 2009 5.990 6.010 5.810 5.850 41,547 -0.23(-3.78%)
Dec 09, 2009 6.000 6.260 5.880 6.080 45,823 -0.06(-0.98%)
Dec 08, 2009 6.250 6.280 6.130 6.140 28,097 -0.11(-1.76%)
Dec 07, 2009 6.090 6.300 5.980 6.250 25,629 +0.10(+1.63%)
Dec 04, 2009 6.030 6.160 5.960 6.150 39,009 +0.26(+4.41%)
Dec 03, 2009 6.350 6.430 5.860 5.890 53,513 -0.45(-7.10%)
Dec 02, 2009 6.090 6.600 6.090 6.340 38,833 +0.25(+4.11%)
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.