Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 4.750 4.790 4.700 4.770 25,839 +0.02(+0.42%)
May 23, 2011 4.870 4.870 4.660 4.750 75,041 -0.14(-2.86%)
May 20, 2011 4.920 4.920 4.860 4.890 29,620 -0.02(-0.41%)
May 19, 2011 4.890 4.940 4.860 4.910 50,746 +0.00(+0.00%)
May 18, 2011 4.750 4.950 4.750 4.910 67,830 +0.11(+2.29%)
May 17, 2011 4.780 4.880 4.750 4.800 57,742 -0.01(-0.21%)
May 16, 2011 5.050 5.160 4.790 4.810 93,890 -0.24(-4.75%)
May 13, 2011 4.990 5.050 4.940 5.050 33,243 +0.04(+0.80%)
May 12, 2011 5.030 5.060 4.980 5.010 90,129 -0.04(-0.79%)
May 11, 2011 5.150 5.260 5.040 5.050 80,780 -0.13(-2.51%)
May 10, 2011 5.230 5.270 5.075 5.180 107,398 -0.04(-0.77%)
May 09, 2011 5.150 5.250 5.120 5.220 36,858 +0.07(+1.36%)
May 06, 2011 5.190 5.300 5.090 5.150 86,803 -0.03(-0.58%)
May 05, 2011 5.170 5.280 5.080 5.180 66,277 +0.00(+0.00%)
May 04, 2011 5.250 5.280 5.000 5.180 114,768 -0.07(-1.33%)
May 03, 2011 5.450 5.520 5.160 5.250 161,469 -0.27(-4.89%)
May 02, 2011 5.580 5.710 5.450 5.520 136,733 -0.08(-1.43%)
Apr 29, 2011 5.740 6.000 5.600 5.600 210,318 -0.12(-2.10%)
Apr 28, 2011 5.710 5.900 5.620 5.720 149,612 -0.02(-0.35%)
Apr 27, 2011 5.881 5.913 5.600 5.740 208,958 -0.14(-2.38%)
Apr 26, 2011 6.010 6.170 5.770 5.880 464,935 -0.17(-2.81%)
Apr 25, 2011 5.560 6.390 5.420 6.050 1,570,020 +0.64(+11.83%)
Apr 21, 2011 5.120 5.550 5.051 5.410 320,743 +0.34(+6.71%)
Apr 20, 2011 5.350 5.540 5.050 5.070 187,526 -0.20(-3.80%)
Apr 19, 2011 4.980 5.420 4.790 5.270 239,963 +0.33(+6.68%)
Apr 18, 2011 4.820 5.090 4.670 4.940 83,628 +0.12(+2.49%)
Apr 15, 2011 5.000 5.000 4.780 4.820 99,796 -0.16(-3.21%)
Apr 14, 2011 4.550 5.050 4.550 4.980 224,966 +0.43(+9.45%)
Apr 13, 2011 4.860 4.860 4.520 4.550 96,731 -0.27(-5.60%)
Apr 12, 2011 5.020 5.020 4.790 4.820 60,287 -0.24(-4.74%)
Apr 11, 2011 4.460 5.230 4.460 5.060 290,530 +0.60(+13.45%)
Apr 08, 2011 4.392 4.480 4.392 4.460 58,207 +0.02(+0.45%)
Apr 07, 2011 4.400 4.460 4.350 4.440 38,610 +0.02(+0.45%)
Apr 06, 2011 4.300 4.440 4.300 4.420 29,404 +0.12(+2.79%)
Apr 05, 2011 4.370 4.390 4.300 4.300 26,450 -0.09(-2.05%)
Apr 04, 2011 4.350 4.480 4.330 4.390 36,594 +0.02(+0.43%)
Apr 01, 2011 4.550 4.550 4.220 4.371 108,884 -0.18(-3.93%)
Mar 31, 2011 4.370 4.550 4.320 4.550 150,068 +0.18(+4.12%)
Mar 30, 2011 4.390 4.400 4.370 4.370 100,093 +0.00(+0.00%)
Mar 29, 2011 4.470 4.470 4.346 4.370 92,888 -0.05(-1.24%)
Mar 28, 2011 4.590 4.590 4.400 4.425 67,492 -0.13(-2.96%)
Mar 25, 2011 4.580 4.720 4.360 4.560 217,783 -0.34(-6.94%)
Mar 24, 2011 4.750 5.000 4.750 4.900 329,532 +0.19(+4.03%)
Mar 23, 2011 4.680 4.740 4.652 4.710 56,203 +0.08(+1.73%)
Mar 22, 2011 4.660 4.700 4.630 4.630 70,249 -0.03(-0.64%)
Mar 21, 2011 4.790 4.830 4.640 4.660 78,480 -0.09(-1.89%)
Mar 18, 2011 4.690 4.810 4.600 4.750 81,976 +0.06(+1.28%)
Mar 17, 2011 4.610 4.700 4.480 4.690 159,110 -0.01(-0.21%)
Mar 16, 2011 4.710 4.740 4.660 4.700 85,009 -0.01(-0.21%)
Mar 15, 2011 4.840 4.950 4.700 4.710 106,011 -0.29(-5.80%)
Mar 14, 2011 5.080 5.150 4.940 5.000 78,319 -0.10(-1.96%)
Mar 11, 2011 5.100 5.140 5.070 5.100 22,736 -0.01(-0.20%)
Mar 10, 2011 5.220 5.232 5.100 5.110 53,281 -0.17(-3.26%)
Mar 09, 2011 5.150 5.320 5.150 5.282 96,057 +0.14(+2.77%)
Mar 08, 2011 5.110 5.180 5.100 5.140 39,893 +0.03(+0.59%)
Mar 07, 2011 5.200 5.260 5.100 5.110 38,891 -0.12(-2.36%)
Mar 04, 2011 5.250 5.270 5.200 5.234 31,477 -0.01(-0.12%)
Mar 03, 2011 5.350 5.370 5.230 5.240 46,689 -0.06(-1.13%)
Mar 02, 2011 5.350 5.400 5.300 5.300 43,304 -0.05(-0.93%)
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.