Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 4.847 5.153 4.801 5.153 1,061 +0.05(+1.07%)
May 23, 2011 4.841 5.098 4.782 5.098 2,353 -0.02(-0.39%)
May 20, 2011 5.188 5.188 4.801 5.118 3,111 -0.06(-1.15%)
May 19, 2011 4.940 5.178 4.940 5.178 2,128 +0.24(+4.81%)
May 18, 2011 4.784 4.940 4.722 4.940 4,949 +0.22(+4.72%)
May 17, 2011 5.029 5.029 4.683 4.717 3,181 -0.29(-5.83%)
May 16, 2011 5.128 5.128 4.808 5.009 2,292 -0.13(-2.50%)
May 13, 2011 4.965 5.138 4.801 5.138 1,919 -0.01(-0.19%)
May 12, 2011 5.039 5.148 5.000 5.148 707 +0.07(+1.36%)
May 11, 2011 5.148 5.158 4.950 5.079 4,737 -0.06(-1.16%)
May 10, 2011 5.366 5.376 4.564 5.138 22,844 -0.52(-9.27%)
May 09, 2011 5.326 5.673 5.326 5.663 3,232 +0.22(+3.95%)
May 06, 2011 5.415 5.544 5.415 5.447 2,724 +0.00(+0.01%)
May 05, 2011 5.445 5.613 5.445 5.447 4,901 -0.26(-4.48%)
May 04, 2011 5.742 5.742 5.702 5.702 404 +0.14(+2.49%)
May 03, 2011 5.504 5.920 5.504 5.564 1,843 +0.03(+0.54%)
May 02, 2011 5.534 5.534 5.296 5.534 303 +0.24(+4.49%)
Apr 29, 2011 5.138 5.792 5.138 5.296 7,732 -0.11(-2.10%)
Apr 28, 2011 5.316 5.534 5.188 5.410 2,020 +0.16(+3.11%)
Apr 27, 2011 5.316 5.316 5.197 5.247 3,737 +0.13(+2.51%)
Apr 26, 2011 5.237 5.247 5.088 5.118 13,474 -0.23(-4.26%)
Apr 25, 2011 5.249 5.455 5.241 5.346 1,926 -0.10(-1.82%)
Apr 21, 2011 5.437 5.465 5.435 5.445 1,616 -0.30(-5.17%)
Apr 20, 2011 5.772 5.772 5.742 5.742 202 +0.04(+0.69%)
Apr 19, 2011 5.702 5.792 5.702 5.702 2,929 +0.16(+2.86%)
Apr 18, 2011 5.821 5.821 5.524 5.544 3,282 -0.28(-4.76%)
Apr 15, 2011 5.485 5.821 5.485 5.821 1,111 +0.28(+5.00%)
Apr 14, 2011 5.396 5.633 5.296 5.544 7,121 +0.15(+2.75%)
Apr 13, 2011 5.396 5.396 5.396 5.396 2,634 +0.05(+0.93%)
Apr 12, 2011 5.296 5.504 5.296 5.346 6,197 -0.15(-2.70%)
Apr 11, 2011 5.247 5.590 5.247 5.495 6,858 -0.33(-5.61%)
Apr 08, 2011 5.475 5.831 5.465 5.821 2,828 +0.17(+2.98%)
Apr 07, 2011 5.821 5.821 5.585 5.653 1,121 -0.04(-0.70%)
Apr 06, 2011 5.841 5.841 5.495 5.692 808 +0.12(+2.13%)
Apr 05, 2011 5.178 5.742 5.098 5.574 9,682 +0.33(+6.23%)
Apr 04, 2011 4.732 5.247 4.712 5.247 11,594 +0.29(+5.79%)
Apr 01, 2011 5.009 5.009 4.811 4.960 2,176 +0.03(+0.60%)
Mar 31, 2011 4.990 5.069 4.712 4.930 10,202 -0.06(-1.19%)
Mar 30, 2011 4.990 5.247 4.702 4.990 13,316 -0.14(-2.70%)
Mar 29, 2011 5.247 5.346 5.118 5.128 4,788 -0.20(-3.72%)
Mar 28, 2011 5.326 5.396 5.158 5.326 20,515 +0.06(+1.13%)
Mar 25, 2011 5.326 5.435 5.267 5.267 23,334 -0.12(-2.21%)
Mar 24, 2011 5.891 5.920 4.841 5.386 30,403 -0.47(-7.95%)
Mar 23, 2011 5.881 5.881 5.851 5.851 707 -0.19(-3.11%)
Mar 22, 2011 6.217 6.217 5.891 6.039 5,474 -0.07(-1.13%)
Mar 21, 2011 6.296 6.831 5.920 6.108 19,744 -0.08(-1.28%)
Mar 18, 2011 6.039 6.188 6.039 6.188 6,464 +0.27(+4.52%)
Mar 17, 2011 5.920 5.920 5.920 5.920 303 +0.01(+0.17%)
Mar 16, 2011 5.881 5.940 5.881 5.910 13,101 -0.03(-0.50%)
Mar 15, 2011 5.950 5.950 5.881 5.940 8,232 -0.10(-1.64%)
Mar 14, 2011 6.069 6.088 5.950 6.039 2,590 -0.04(-0.65%)
Mar 11, 2011 6.148 6.148 6.039 6.079 1,777 -0.07(-1.13%)
Mar 10, 2011 6.158 6.158 6.148 6.148 707 -0.10(-1.58%)
Mar 09, 2011 6.326 6.336 6.247 6.247 1,716 -0.14(-2.17%)
Mar 08, 2011 6.148 6.425 6.148 6.386 3,434 +0.28(+4.54%)
Mar 07, 2011 6.237 6.237 5.989 6.108 3,282 +0.01(+0.16%)
Mar 04, 2011 6.178 6.484 6.088 6.098 7,066 -0.03(-0.44%)
Mar 03, 2011 6.336 6.484 6.126 6.126 24,617 -0.18(-2.86%)
Mar 02, 2011 6.346 6.435 5.999 6.306 4,118 -0.13(-2.00%)
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.