Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 5.916 5.959 5.888 5.931 11,901,304 +0.03(+0.48%)
May 23, 2011 5.916 5.966 5.888 5.902 12,998,382 -0.09(-1.55%)
May 20, 2011 6.130 6.145 5.988 5.995 15,481,283 -0.14(-2.21%)
May 19, 2011 6.138 6.166 6.073 6.130 10,498,331 +0.02(+0.35%)
May 18, 2011 6.073 6.116 6.030 6.109 12,047,770 +0.03(+0.47%)
May 17, 2011 5.973 6.095 5.973 6.080 17,366,434 +0.07(+1.19%)
May 16, 2011 5.902 6.080 5.895 6.009 20,540,902 +0.11(+1.81%)
May 13, 2011 6.045 6.088 5.888 5.902 25,397,486 -0.19(-3.05%)
May 12, 2011 6.095 6.123 5.995 6.088 17,631,656 -0.01(-0.12%)
May 11, 2011 6.095 6.155 6.066 6.095 12,546,428 -0.04(-0.58%)
May 10, 2011 6.073 6.166 6.052 6.130 13,819,357 +0.08(+1.30%)
May 09, 2011 6.080 6.109 6.052 6.052 15,873,531 -0.04(-0.59%)
May 06, 2011 6.159 6.180 6.002 6.088 17,943,484 +0.02(+0.35%)
May 05, 2011 6.123 6.166 6.045 6.066 10,325,540 -0.09(-1.51%)
May 04, 2011 6.280 6.280 6.138 6.159 20,423,106 -0.14(-2.15%)
May 03, 2011 6.230 6.309 6.152 6.295 24,207,512 +0.08(+1.26%)
May 02, 2011 6.209 6.230 6.202 6.216 13,110,325 +0.03(+0.46%)
Apr 29, 2011 6.187 6.273 6.187 6.187 16,781,538 -0.01(-0.12%)
Apr 28, 2011 6.152 6.223 6.138 6.195 15,002,601 +0.02(+0.35%)
Apr 27, 2011 6.073 6.216 6.073 6.173 28,177,756 +0.08(+1.29%)
Apr 26, 2011 6.038 6.123 5.973 6.095 15,083,947 +0.09(+1.55%)
Apr 25, 2011 6.009 6.030 5.981 6.002 9,163,957 +0.04(+0.72%)
Apr 21, 2011 6.009 6.009 5.902 5.959 20,096,682 +0.00(+0.00%)
Apr 20, 2011 6.080 6.109 5.909 5.959 19,333,616 -0.03(-0.48%)
Apr 19, 2011 6.159 6.159 5.959 5.988 23,350,918 -0.14(-2.33%)
Apr 18, 2011 6.138 6.245 5.966 6.130 34,915,264 -0.16(-2.61%)
Apr 15, 2011 6.302 6.344 6.237 6.295 18,141,914 +0.05(+0.80%)
Apr 14, 2011 6.295 6.309 6.223 6.245 13,637,743 -0.07(-1.13%)
Apr 13, 2011 6.302 6.352 6.280 6.316 29,245,880 +0.06(+0.91%)
Apr 12, 2011 6.230 6.302 6.216 6.259 18,962,266 -0.04(-0.68%)
Apr 11, 2011 6.323 6.380 6.273 6.302 16,335,225 -0.03(-0.45%)
Apr 08, 2011 6.430 6.444 6.287 6.330 15,268,283 -0.04(-0.67%)
Apr 07, 2011 6.394 6.452 6.337 6.373 17,186,764 -0.04(-0.56%)
Apr 06, 2011 6.373 6.423 6.287 6.409 15,666,829 +0.09(+1.35%)
Apr 05, 2011 6.373 6.387 6.302 6.323 11,844,837 -0.04(-0.67%)
Apr 04, 2011 6.423 6.494 6.323 6.366 17,691,156 -0.02(-0.34%)
Apr 01, 2011 6.352 6.459 6.352 6.387 18,723,858 +0.05(+0.79%)
Mar 31, 2011 6.309 6.373 6.295 6.337 21,962,716 -0.04(-0.56%)
Mar 30, 2011 6.373 6.373 6.373 6.373 35,219,892 +0.14(+2.17%)
Mar 29, 2011 6.223 6.266 6.187 6.237 15,834,667 -0.01(-0.23%)
Mar 28, 2011 6.223 6.266 6.138 6.252 17,676,624 +0.03(+0.46%)
Mar 25, 2011 6.202 6.252 6.116 6.223 20,782,046 +0.04(+0.69%)
Mar 24, 2011 6.209 6.209 6.038 6.180 23,846,190 +0.05(+0.81%)
Mar 23, 2011 6.180 6.202 6.052 6.130 24,384,018 -0.07(-1.15%)
Mar 22, 2011 6.287 6.287 6.145 6.202 37,177,360 -0.01(-0.11%)
Mar 21, 2011 6.245 6.309 6.202 6.209 123,675,360 -0.16(-2.47%)
Mar 18, 2011 6.416 6.730 6.323 6.366 55,054,176 +0.05(+0.79%)
Mar 17, 2011 6.266 6.323 6.123 6.316 15,717,698 +0.14(+2.31%)
Mar 16, 2011 6.280 6.359 6.159 6.173 20,939,578 -0.12(-1.93%)
Mar 15, 2011 6.280 6.402 6.252 6.295 17,766,560 -0.11(-1.67%)
Mar 14, 2011 6.430 6.480 6.309 6.402 16,317,778 -0.08(-1.21%)
Mar 11, 2011 6.394 6.580 6.394 6.480 21,518,122 +0.06(+0.89%)
Mar 10, 2011 6.623 6.623 6.394 6.423 25,988,178 -0.27(-4.05%)
Mar 09, 2011 6.644 6.780 6.634 6.694 16,307,629 +0.05(+0.75%)
Mar 08, 2011 6.637 6.730 6.601 6.644 18,289,654 +0.03(+0.43%)
Mar 07, 2011 6.594 6.651 6.544 6.616 18,225,930 +0.01(+0.11%)
Mar 04, 2011 6.623 6.651 6.466 6.609 25,263,552 -0.06(-0.86%)
Mar 03, 2011 6.651 6.730 6.594 6.666 24,654,400 +0.21(+3.32%)
Mar 02, 2011 6.380 6.537 6.359 6.452 18,479,570 +0.06(+1.01%)
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.