Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 5.101 5.154 5.084 5.119 8,270 -0.01(-0.17%)
Feb 25, 2011 5.032 5.128 5.006 5.128 7,519 +0.13(+2.61%)
Feb 24, 2011 5.136 5.154 4.997 4.997 46,693 -0.17(-3.36%)
Feb 23, 2011 5.345 5.345 5.145 5.171 15,491 -0.20(-3.72%)
Feb 22, 2011 5.397 5.423 5.232 5.371 15,731 -0.04(-0.80%)
Feb 18, 2011 5.432 5.432 5.310 5.414 19,458 -0.02(-0.32%)
Feb 17, 2011 5.345 5.449 5.301 5.432 11,126 +0.03(+0.64%)
Feb 16, 2011 5.397 5.466 5.327 5.397 6,783 +0.03(+0.49%)
Feb 15, 2011 5.414 5.466 5.371 5.371 6,846 -0.02(-0.32%)
Feb 14, 2011 5.353 5.606 5.310 5.388 54,119 +0.10(+1.97%)
Feb 11, 2011 5.423 5.432 5.226 5.284 13,059 -0.03(-0.49%)
Feb 10, 2011 5.162 5.406 5.162 5.310 91,633 +0.14(+2.69%)
Feb 09, 2011 4.962 5.353 4.962 5.171 23,182 +0.21(+4.20%)
Feb 08, 2011 4.910 4.980 4.858 4.962 17,043 +0.14(+2.88%)
Feb 07, 2011 4.693 4.849 4.693 4.823 13,532 +0.13(+2.78%)
Feb 04, 2011 4.650 4.754 4.641 4.693 12,652 -0.01(-0.18%)
Feb 03, 2011 4.650 4.780 4.632 4.702 19,182 +0.00(+0.00%)
Feb 02, 2011 4.789 4.867 4.623 4.702 39,973 -0.08(-1.64%)
Feb 01, 2011 4.780 4.858 4.754 4.780 70,916 -0.04(-0.90%)
Jan 31, 2011 4.884 4.884 4.710 4.823 23,318 -0.09(-1.77%)
Jan 28, 2011 4.936 4.980 4.902 4.910 25,241 -0.07(-1.40%)
Jan 27, 2011 4.902 4.980 4.780 4.980 234,558 +0.07(+1.42%)
Jan 26, 2011 5.041 5.067 4.849 4.910 72,746 -0.15(-2.92%)
Jan 25, 2011 5.093 5.293 5.058 5.058 25,259 -0.06(-1.19%)
Jan 24, 2011 5.345 5.380 5.041 5.119 56,339 -0.17(-3.12%)
Jan 21, 2011 5.432 5.432 5.171 5.284 83,821 -0.10(-1.94%)
Jan 20, 2011 5.380 5.423 5.353 5.388 32,497 +0.01(+0.16%)
Jan 19, 2011 5.362 5.380 5.240 5.380 6,272 +0.02(+0.32%)
Jan 18, 2011 5.432 5.448 5.349 5.362 10,091 -0.13(-2.37%)
Jan 14, 2011 5.484 5.562 5.410 5.493 4,487 +0.07(+1.28%)
Jan 13, 2011 5.380 5.527 5.340 5.423 8,005 +0.03(+0.65%)
Jan 12, 2011 5.310 5.388 5.301 5.388 7,322 +0.09(+1.64%)
Jan 11, 2011 5.154 5.314 5.049 5.301 23,339 +0.10(+2.01%)
Jan 10, 2011 5.258 5.267 5.041 5.197 46,510 -0.20(-3.70%)
Jan 07, 2011 5.579 5.675 5.388 5.397 10,493 -0.16(-2.82%)
Jan 06, 2011 5.388 5.571 5.388 5.553 36,573 +0.17(+3.23%)
Jan 05, 2011 5.249 5.397 5.180 5.380 51,940 +0.06(+1.14%)
Jan 04, 2011 5.049 5.449 5.049 5.319 111,133 +0.24(+4.79%)
Jan 03, 2011 5.180 5.180 5.041 5.075 51,780 -0.10(-2.01%)
Dec 31, 2010 5.093 5.180 5.028 5.180 21,390 +0.10(+1.88%)
Dec 30, 2010 5.004 5.084 4.989 5.084 5,948 +0.05(+1.04%)
Dec 29, 2010 4.971 5.041 4.771 5.032 13,736 +0.03(+0.70%)
Dec 28, 2010 4.954 5.093 4.954 4.997 20,460 +0.07(+1.41%)
Dec 27, 2010 4.702 4.971 4.680 4.928 39,444 +0.18(+3.85%)
Dec 23, 2010 4.650 4.797 4.650 4.745 17,755 +0.07(+1.49%)
Dec 22, 2010 4.554 4.702 4.528 4.676 10,750 +0.11(+2.48%)
Dec 21, 2010 4.676 4.789 4.554 4.563 42,846 -0.06(-1.32%)
Dec 20, 2010 4.684 4.684 4.623 4.623 15,461 -0.03(-0.75%)
Dec 17, 2010 4.754 4.841 4.606 4.658 15,329 -0.10(-2.19%)
Dec 16, 2010 4.754 4.849 4.650 4.763 20,267 +0.03(+0.55%)
Dec 15, 2010 4.806 4.806 4.736 4.736 2,646 -0.07(-1.45%)
Dec 14, 2010 4.893 4.893 4.764 4.806 14,689 +0.00(+0.00%)
Dec 13, 2010 4.823 4.893 4.776 4.806 20,622 +0.02(+0.36%)
Dec 10, 2010 4.789 4.867 4.746 4.789 7,616 -0.03(-0.54%)
Dec 09, 2010 4.606 4.815 4.606 4.815 19,718 +0.21(+4.53%)
Dec 08, 2010 4.702 4.715 4.589 4.606 29,085 -0.12(-2.57%)
Dec 07, 2010 4.658 4.736 4.658 4.728 19,045 +0.03(+0.55%)
Dec 06, 2010 4.684 4.719 4.615 4.702 18,079 -0.06(-1.28%)
Dec 03, 2010 4.719 4.780 4.676 4.763 34,989 +0.00(+0.00%)
Dec 02, 2010 4.650 4.797 4.639 4.763 28,232 +0.04(+0.92%)
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.