Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 4.940 4.940 4.900 4.940 30,870 +0.04(+0.82%)
Mar 30, 2011 4.900 4.900 4.900 4.900 56,093 +0.16(+3.38%)
Mar 29, 2011 4.770 4.790 4.720 4.740 79,149 -0.15(-3.07%)
Mar 28, 2011 4.810 4.920 4.810 4.890 111,902 -0.07(-1.41%)
Mar 25, 2011 4.970 4.990 4.940 4.960 157,306 -0.09(-1.78%)
Mar 24, 2011 5.060 5.090 5.000 5.050 48,042 +0.05(+1.00%)
Mar 23, 2011 4.980 5.020 4.980 5.000 158,708 -0.10(-1.96%)
Mar 22, 2011 5.050 5.100 5.000 5.100 387,786 +0.26(+5.37%)
Mar 21, 2011 4.900 4.920 4.830 4.840 937,319 +0.22(+4.76%)
Mar 18, 2011 4.470 4.640 4.400 4.620 352,859 +0.29(+6.70%)
Mar 17, 2011 4.250 4.490 4.210 4.330 617,917 +0.23(+5.61%)
Mar 16, 2011 4.350 4.400 3.880 4.100 1,389,493 -0.45(-9.89%)
Mar 15, 2011 4.060 4.600 4.050 4.550 1,328,786 -0.34(-6.95%)
Mar 14, 2011 4.990 5.020 4.750 4.890 439,428 -0.98(-16.70%)
Mar 11, 2011 5.800 5.900 5.800 5.870 49,567 -0.18(-2.98%)
Mar 10, 2011 6.070 6.070 5.970 6.050 52,492 -0.13(-2.10%)
Mar 09, 2011 6.240 6.240 6.150 6.180 7,828 -0.07(-1.12%)
Mar 08, 2011 6.260 6.260 6.210 6.250 14,200 -0.10(-1.57%)
Mar 07, 2011 6.350 6.350 6.280 6.350 17,223 -0.03(-0.47%)
Mar 04, 2011 6.280 6.380 6.280 6.380 9,571 -0.12(-1.85%)
Mar 03, 2011 6.380 6.500 6.320 6.500 13,293 +0.07(+1.09%)
Mar 02, 2011 6.350 6.450 6.350 6.430 13,571 -0.12(-1.83%)
Mar 01, 2011 6.600 6.600 6.500 6.550 24,360 -0.05(-0.76%)
Feb 28, 2011 6.590 6.620 6.490 6.600 30,741 +0.09(+1.38%)
Feb 25, 2011 6.520 6.520 6.420 6.510 42,872 +0.23(+3.66%)
Feb 24, 2011 6.220 6.310 6.220 6.280 17,450 +0.10(+1.62%)
Feb 23, 2011 6.180 6.200 6.180 6.180 9,132 +0.02(+0.32%)
Feb 22, 2011 6.230 6.280 6.150 6.160 43,408 -0.33(-5.08%)
Feb 18, 2011 6.510 6.510 6.410 6.490 17,564 +0.04(+0.62%)
Feb 17, 2011 6.450 6.450 6.350 6.450 30,707 -0.21(-3.15%)
Feb 16, 2011 6.500 6.660 6.500 6.660 28,761 +0.31(+4.88%)
Feb 15, 2011 6.350 6.400 6.350 6.350 5,913 -0.05(-0.78%)
Feb 14, 2011 6.300 6.400 6.300 6.400 16,774 +0.22(+3.56%)
Feb 11, 2011 6.160 6.180 6.150 6.180 23,009 +0.02(+0.32%)
Feb 10, 2011 6.170 6.170 6.150 6.160 8,833 -0.04(-0.65%)
Feb 09, 2011 6.270 6.270 6.170 6.200 9,159 -0.17(-2.67%)
Feb 08, 2011 6.390 6.390 6.290 6.370 21,456 -0.03(-0.47%)
Feb 07, 2011 6.300 6.400 6.300 6.400 12,885 +0.09(+1.43%)
Feb 04, 2011 6.290 6.380 6.290 6.310 17,316 -0.01(-0.16%)
Feb 03, 2011 6.300 6.320 6.250 6.320 7,900 +0.03(+0.48%)
Feb 02, 2011 6.260 6.340 6.260 6.290 100,122 +0.27(+4.49%)
Feb 01, 2011 5.940 6.040 5.940 6.020 22,389 +0.08(+1.35%)
Jan 31, 2011 5.950 6.020 5.930 5.940 82,385 -0.11(-1.82%)
Jan 28, 2011 6.030 6.130 6.030 6.050 18,672 -0.07(-1.14%)
Jan 27, 2011 6.000 6.140 6.000 6.120 23,828 +0.13(+2.17%)
Jan 26, 2011 6.000 6.000 5.980 5.990 22,803 +0.00(+0.00%)
Jan 25, 2011 5.930 6.030 5.930 5.990 17,396 +0.11(+1.87%)
Jan 24, 2011 5.860 5.880 5.850 5.880 10,991 +0.02(+0.34%)
Jan 21, 2011 5.860 5.860 5.770 5.860 9,110 -0.04(-0.68%)
Jan 20, 2011 5.950 5.950 5.900 5.900 11,791 -0.14(-2.32%)
Jan 19, 2011 6.060 6.060 6.020 6.040 47,844 -0.01(-0.17%)
Jan 18, 2011 5.960 6.050 5.960 6.050 61,041 +0.17(+2.89%)
Jan 14, 2011 5.940 5.943 5.860 5.880 23,971 -0.07(-1.18%)
Jan 13, 2011 5.920 5.960 5.880 5.950 33,450 +0.05(+0.85%)
Jan 12, 2011 5.830 5.900 5.730 5.900 42,466 +0.09(+1.55%)
Jan 11, 2011 5.800 5.830 5.800 5.810 41,106 +0.11(+1.93%)
Jan 10, 2011 5.720 5.720 5.640 5.700 11,050 +0.06(+1.06%)
Jan 07, 2011 5.670 5.740 5.640 5.640 13,127 -0.04(-0.70%)
Jan 06, 2011 5.660 5.680 5.639 5.680 31,037 +0.10(+1.79%)
Jan 05, 2011 5.580 5.580 5.530 5.580 13,887 +0.09(+1.64%)
Jan 04, 2011 5.500 5.500 5.450 5.490 11,930 +0.02(+0.37%)
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.