Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.390 6.440 6.260 6.260 8,691 -0.19(-2.95%)
Apr 29, 2010 6.610 6.630 6.450 6.450 4,928 -0.18(-2.71%)
Apr 28, 2010 6.560 6.630 6.450 6.630 11,710 +0.07(+1.07%)
Apr 27, 2010 6.550 6.620 6.410 6.560 9,654 -0.03(-0.46%)
Apr 26, 2010 6.380 6.750 6.330 6.590 16,770 +0.05(+0.76%)
Apr 23, 2010 6.240 6.680 6.110 6.540 71,822 +0.24(+3.81%)
Apr 22, 2010 6.420 6.560 6.300 6.300 16,154 -0.42(-6.25%)
Apr 21, 2010 6.640 6.720 6.550 6.720 6,165 +0.12(+1.82%)
Apr 20, 2010 6.210 6.600 6.190 6.600 16,083 +0.32(+5.10%)
Apr 19, 2010 6.280 6.280 6.280 6.280 900 -0.06(-0.95%)
Apr 16, 2010 6.162 6.340 6.160 6.340 6,200 +0.09(+1.44%)
Apr 15, 2010 6.180 6.340 6.100 6.250 42,207 +0.05(+0.81%)
Apr 14, 2010 6.190 6.250 6.100 6.200 28,825 +0.04(+0.65%)
Apr 13, 2010 6.200 6.250 6.140 6.160 5,721 +0.00(+0.00%)
Apr 12, 2010 6.250 6.250 6.150 6.160 11,435 -0.08(-1.28%)
Apr 09, 2010 6.150 6.240 6.120 6.240 18,722 +0.08(+1.30%)
Apr 08, 2010 6.200 6.200 6.160 6.160 12,850 +0.00(+0.00%)
Apr 07, 2010 6.210 6.210 6.160 6.160 970 -0.08(-1.28%)
Apr 06, 2010 6.240 6.240 6.230 6.240 980 +0.08(+1.30%)
Apr 05, 2010 6.210 6.240 6.140 6.160 4,443 -0.08(-1.28%)
Apr 01, 2010 6.380 6.240 6.240 6.240 12,500 +0.11(+1.78%)
Mar 31, 2010 6.150 6.240 6.131 6.131 2,899 -0.03(-0.47%)
Mar 30, 2010 6.148 6.160 6.120 6.160 3,467 +0.06(+0.98%)
Mar 29, 2010 6.250 6.250 6.100 6.100 500 -0.15(-2.40%)
Mar 26, 2010 6.100 6.250 6.080 6.250 24,525 +0.16(+2.63%)
Mar 25, 2010 6.140 6.190 6.080 6.090 19,528 -0.03(-0.49%)
Mar 24, 2010 6.140 6.230 6.120 6.120 6,276 +0.03(+0.49%)
Mar 23, 2010 6.140 6.140 6.090 6.090 3,700 -0.01(-0.16%)
Mar 22, 2010 6.240 6.250 6.050 6.100 12,322 -0.23(-3.63%)
Mar 19, 2010 6.310 6.330 6.060 6.330 19,210 +0.28(+4.63%)
Mar 18, 2010 6.040 6.140 6.040 6.050 1,483 +0.04(+0.72%)
Mar 17, 2010 6.010 6.050 6.000 6.007 13,276 -0.00(-0.05%)
Mar 16, 2010 5.950 6.050 5.950 6.010 28,118 +0.02(+0.33%)
Mar 15, 2010 5.980 6.060 5.950 5.990 1,974 -0.06(-0.99%)
Mar 12, 2010 6.050 6.050 6.050 6.050 2,448 +0.05(+0.83%)
Mar 11, 2010 6.130 6.130 5.950 6.000 12,875 -0.06(-0.99%)
Mar 10, 2010 6.170 6.170 6.000 6.060 5,785 -0.03(-0.49%)
Mar 09, 2010 6.030 6.150 5.990 6.090 6,162 -0.06(-0.98%)
Mar 08, 2010 6.270 6.280 5.950 6.150 18,915 -0.10(-1.63%)
Mar 05, 2010 6.090 6.252 5.870 6.252 8,250 +0.08(+1.33%)
Mar 04, 2010 6.300 6.770 6.030 6.170 15,424 -0.11(-1.75%)
Mar 03, 2010 6.170 6.280 6.080 6.280 12,344 +0.08(+1.29%)
Mar 02, 2010 5.910 6.200 5.910 6.200 29,907 +0.30(+5.08%)
Mar 01, 2010 5.860 5.979 5.850 5.900 6,400 +0.05(+0.85%)
Feb 26, 2010 5.990 5.990 5.800 5.850 9,864 +0.01(+0.17%)
Feb 25, 2010 5.990 6.000 5.840 5.840 17,188 -0.14(-2.34%)
Feb 24, 2010 5.980 5.980 5.980 5.980 7,050 +0.04(+0.67%)
Feb 23, 2010 5.980 5.980 5.940 5.940 5,178 +0.01(+0.17%)
Feb 22, 2010 5.920 5.980 5.900 5.930 6,576 +0.01(+0.17%)
Feb 19, 2010 5.950 5.950 5.920 5.920 2,600 +0.02(+0.34%)
Feb 18, 2010 6.030 6.030 5.900 5.900 11,979 -0.08(-1.34%)
Feb 17, 2010 5.980 5.980 5.980 5.980 400 +0.07(+1.18%)
Feb 16, 2010 5.910 5.910 5.810 5.910 9,236 +0.00(+0.00%)
Feb 12, 2010 5.880 5.910 5.910 5.910 6,100 +0.03(+0.51%)
Feb 11, 2010 5.870 5.900 5.850 5.880 11,600 +0.06(+1.03%)
Feb 10, 2010 5.840 5.940 5.820 5.820 18,166 +0.02(+0.34%)
Feb 09, 2010 5.900 5.900 5.800 5.800 1,005 -0.10(-1.70%)
Feb 08, 2010 5.920 5.920 5.900 5.900 1,880 +0.00(+0.00%)
Feb 04, 2010 5.900 5.900 5.900 5.900 11,700 -0.08(-1.34%)
Feb 03, 2010 5.980 5.980 5.980 5.980 2,400 +0.08(+1.36%)
Feb 02, 2010 6.000 6.000 5.900 5.900 8,522 +0.08(+1.37%)
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.