Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 6.659 6.701 6.487 6.523 16,427,334 -0.11(-1.61%)
Feb 25, 2011 6.551 6.694 6.523 6.630 13,984,185 +0.19(+2.88%)
Feb 24, 2011 6.537 6.637 6.387 6.444 34,302,488 -0.11(-1.63%)
Feb 23, 2011 6.544 6.665 6.459 6.551 24,029,320 -0.01(-0.22%)
Feb 22, 2011 6.694 6.730 6.523 6.566 21,527,038 -0.23(-3.36%)
Feb 18, 2011 6.730 6.908 6.708 6.794 29,859,298 +0.06(+0.95%)
Feb 17, 2011 6.801 6.822 6.708 6.730 12,805,392 -0.08(-1.15%)
Feb 16, 2011 6.865 6.915 6.787 6.808 14,979,441 -0.07(-1.04%)
Feb 15, 2011 6.822 6.965 6.815 6.879 20,273,818 +0.04(+0.52%)
Feb 14, 2011 6.808 6.865 6.744 6.844 10,938,623 +0.04(+0.63%)
Feb 11, 2011 6.601 6.872 6.566 6.801 18,129,770 +0.17(+2.58%)
Feb 10, 2011 6.722 6.758 6.623 6.630 22,693,870 -0.19(-2.82%)
Feb 09, 2011 6.922 6.829 6.687 6.822 22,616,916 -0.10(-1.44%)
Feb 08, 2011 6.858 6.965 6.794 6.922 15,811,306 +0.09(+1.36%)
Feb 07, 2011 6.772 6.872 6.744 6.829 14,994,567 +0.09(+1.38%)
Feb 04, 2011 6.737 6.908 6.658 6.737 15,482,116 -0.01(-0.21%)
Feb 03, 2011 6.573 6.751 6.566 6.751 17,116,444 +0.11(+1.72%)
Feb 02, 2011 6.566 6.687 6.516 6.637 19,882,688 +0.04(+0.54%)
Feb 01, 2011 6.416 6.608 6.380 6.601 16,399,836 +0.26(+4.04%)
Jan 31, 2011 6.302 6.430 6.288 6.345 13,080,553 +0.08(+1.25%)
Jan 28, 2011 6.373 6.455 6.266 6.266 16,904,264 -0.10(-1.57%)
Jan 27, 2011 6.337 6.466 6.282 6.366 20,653,700 +0.03(+0.45%)
Jan 26, 2011 6.330 6.455 6.259 6.337 21,467,306 -0.01(-0.22%)
Jan 25, 2011 6.280 6.423 6.166 6.352 44,457,044 +0.21(+3.48%)
Jan 24, 2011 6.266 6.295 6.088 6.138 24,686,716 -0.12(-1.94%)
Jan 21, 2011 6.138 6.266 6.095 6.259 25,966,332 +0.27(+4.52%)
Jan 20, 2011 6.067 6.081 5.924 5.988 20,742,364 -0.10(-1.64%)
Jan 19, 2011 6.266 6.273 6.059 6.088 20,269,850 -0.24(-3.72%)
Jan 18, 2011 6.273 6.352 6.252 6.323 19,659,128 +0.07(+1.14%)
Jan 14, 2011 6.081 6.295 6.081 6.252 19,652,550 +0.14(+2.33%)
Jan 13, 2011 6.259 6.266 6.095 6.109 15,045,436 -0.14(-2.28%)
Jan 12, 2011 6.266 6.309 6.174 6.252 23,653,500 +0.06(+1.04%)
Jan 11, 2011 6.223 6.273 6.159 6.188 8,446,491 +0.01(+0.23%)
Jan 10, 2011 6.295 6.295 6.081 6.174 15,504,372 -0.05(-0.80%)
Jan 07, 2011 6.245 6.305 6.038 6.223 20,544,304 -0.10(-1.56%)
Jan 06, 2011 6.423 6.444 6.202 6.322 20,493,792 -0.13(-2.01%)
Jan 05, 2011 6.359 6.466 6.302 6.452 17,406,838 +0.06(+1.00%)
Jan 04, 2011 6.452 6.516 6.309 6.387 18,309,646 -0.07(-1.10%)
Jan 03, 2011 6.387 6.512 6.337 6.459 17,041,090 +0.15(+2.37%)
Dec 31, 2010 6.288 6.345 6.259 6.309 5,698,447 +0.00(+0.00%)
Dec 30, 2010 6.302 6.345 6.266 6.309 8,093,042 +0.00(+0.00%)
Dec 29, 2010 6.337 6.359 6.288 6.309 7,154,850 +0.00(+0.00%)
Dec 28, 2010 6.102 6.359 6.059 6.309 15,619,997 +0.22(+3.63%)
Dec 27, 2010 6.052 6.152 6.002 6.088 10,213,730 +0.01(+0.12%)
Dec 23, 2010 6.159 6.223 6.074 6.081 13,041,607 -0.08(-1.27%)
Dec 22, 2010 6.074 6.231 6.067 6.159 25,011,420 +0.11(+1.77%)
Dec 21, 2010 5.995 6.081 5.995 6.052 14,680,831 +0.06(+0.95%)
Dec 20, 2010 6.010 6.059 5.945 5.995 15,351,145 -0.01(-0.12%)
Dec 17, 2010 5.874 6.045 5.860 6.002 24,869,050 +0.24(+4.08%)
Dec 16, 2010 5.746 5.888 5.703 5.767 16,422,763 +0.06(+1.00%)
Dec 15, 2010 5.810 5.910 5.710 5.710 12,750,930 -0.11(-1.84%)
Dec 14, 2010 5.888 5.995 5.767 5.817 18,022,970 -0.10(-1.69%)
Dec 13, 2010 5.974 5.988 5.796 5.917 26,785,348 -0.06(-0.95%)
Dec 10, 2010 5.967 6.017 5.903 5.974 12,262,424 +0.01(+0.12%)
Dec 09, 2010 5.895 5.988 5.810 5.967 17,661,620 +0.14(+2.32%)
Dec 08, 2010 5.646 5.881 5.639 5.831 20,366,618 +0.16(+2.89%)
Dec 07, 2010 5.867 5.917 5.625 5.667 24,451,944 -0.15(-2.57%)
Dec 06, 2010 5.817 5.874 5.739 5.817 14,255,090 -0.03(-0.49%)
Dec 03, 2010 5.767 5.867 5.667 5.846 15,333,376 +0.06(+0.99%)
Dec 02, 2010 5.568 5.817 5.539 5.789 24,704,984 +0.25(+4.50%)
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.