Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.471 5.597 5.434 5.538 13,799,571 +0.05(+0.94%)
May 30, 2012 5.575 5.582 5.460 5.486 14,905,812 -0.13(-2.37%)
May 29, 2012 5.641 5.645 5.560 5.619 10,673,105 +0.08(+1.47%)
May 25, 2012 5.582 5.619 5.508 5.538 17,312,586 -0.03(-0.53%)
May 24, 2012 5.604 5.623 5.501 5.567 15,355,603 +0.01(+0.13%)
May 23, 2012 5.472 5.582 5.435 5.560 16,225,494 +0.05(+0.93%)
May 22, 2012 5.472 5.597 5.465 5.509 13,870,311 +0.04(+0.81%)
May 21, 2012 5.443 5.531 5.413 5.465 15,327,240 +0.03(+0.54%)
May 18, 2012 5.494 5.516 5.399 5.435 19,366,172 +0.01(+0.14%)
May 17, 2012 5.509 5.567 5.413 5.428 18,349,524 -0.08(-1.46%)
May 16, 2012 5.597 5.659 5.509 5.509 14,278,094 -0.07(-1.18%)
May 15, 2012 5.619 5.685 5.545 5.575 16,627,644 -0.05(-0.91%)
May 14, 2012 5.692 5.743 5.604 5.626 17,862,392 -0.16(-2.79%)
May 11, 2012 5.721 5.831 5.655 5.787 14,100,877 +0.00(+0.00%)
May 10, 2012 5.846 5.934 5.773 5.787 15,561,108 +0.01(+0.25%)
May 09, 2012 5.721 5.802 5.677 5.773 21,940,996 -0.03(-0.51%)
May 08, 2012 5.758 5.839 5.721 5.802 15,478,783 -0.01(-0.13%)
May 07, 2012 5.699 5.846 5.699 5.809 11,573,532 +0.07(+1.28%)
May 04, 2012 5.853 5.857 5.699 5.736 16,021,035 -0.12(-2.13%)
May 03, 2012 5.897 5.930 5.839 5.861 23,136,208 -0.02(-0.37%)
May 02, 2012 5.949 5.949 5.875 5.883 13,866,288 -0.10(-1.72%)
May 01, 2012 5.883 6.051 5.883 5.985 17,724,626 +0.09(+1.49%)
Apr 30, 2012 5.905 5.941 5.839 5.897 13,586,103 -0.05(-0.86%)
Apr 27, 2012 5.993 6.015 5.905 5.949 14,118,624 -0.04(-0.61%)
Apr 26, 2012 5.912 5.993 5.868 5.985 15,977,606 +0.05(+0.87%)
Apr 25, 2012 5.971 6.007 5.861 5.934 15,976,479 +0.04(+0.75%)
Apr 24, 2012 5.795 5.927 5.787 5.890 22,757,322 +0.11(+1.90%)
Apr 23, 2012 5.685 5.846 5.663 5.780 18,185,172 +0.01(+0.13%)
Apr 20, 2012 5.868 5.875 5.692 5.773 30,314,980 -0.03(-0.51%)
Apr 19, 2012 5.897 5.956 5.736 5.802 50,302,316 -0.06(-1.00%)
Apr 18, 2012 5.949 6.029 5.839 5.861 33,847,900 -0.12(-2.08%)
Apr 17, 2012 5.978 6.037 5.934 5.985 25,329,098 +0.09(+1.49%)
Apr 16, 2012 5.890 5.993 5.839 5.897 25,583,926 +0.05(+0.88%)
Apr 13, 2012 6.110 6.110 5.846 5.846 34,967,956 -0.28(-4.55%)
Apr 12, 2012 6.081 6.191 6.029 6.125 24,988,926 +0.04(+0.72%)
Apr 11, 2012 5.956 6.081 5.919 6.081 19,741,280 +0.20(+3.37%)
Apr 10, 2012 5.956 6.000 5.868 5.883 22,995,842 -0.10(-1.60%)
Apr 09, 2012 5.963 5.993 5.905 5.978 12,861,369 -0.09(-1.45%)
Apr 05, 2012 6.103 6.172 6.040 6.066 15,831,898 -0.01(-0.12%)
Apr 04, 2012 6.073 6.125 6.000 6.073 25,551,536 -0.07(-1.19%)
Apr 03, 2012 6.205 6.227 6.051 6.147 26,789,664 -0.07(-1.18%)
Apr 02, 2012 6.154 6.264 6.081 6.220 17,385,306 -0.01(-0.24%)
Mar 30, 2012 6.257 6.257 6.095 6.235 16,962,152 +0.01(+0.24%)
Mar 29, 2012 6.161 6.227 6.117 6.220 17,348,780 +0.00(+0.00%)
Mar 28, 2012 6.132 6.227 6.103 6.220 16,680,819 +0.09(+1.44%)
Mar 27, 2012 6.213 6.216 6.110 6.132 21,052,208 -0.07(-1.18%)
Mar 26, 2012 6.191 6.235 6.138 6.205 17,311,442 +0.07(+1.20%)
Mar 23, 2012 6.103 6.147 6.022 6.132 16,226,221 +0.01(+0.12%)
Mar 22, 2012 6.205 6.224 6.059 6.125 22,220,916 -0.16(-2.57%)
Mar 21, 2012 6.374 6.389 6.257 6.286 15,061,894 -0.09(-1.38%)
Mar 20, 2012 6.301 6.396 6.242 6.374 17,744,030 +0.02(+0.35%)
Mar 19, 2012 6.323 6.470 6.271 6.352 21,769,286 +0.09(+1.41%)
Mar 16, 2012 6.301 6.367 6.161 6.264 26,465,328 +0.00(+0.00%)
Mar 15, 2012 6.271 6.337 6.198 6.264 23,642,170 +0.04(+0.59%)
Mar 14, 2012 6.103 6.268 6.059 6.227 36,968,472 +0.17(+2.78%)
Mar 13, 2012 5.853 6.132 5.817 6.059 32,790,430 +0.28(+4.82%)
Mar 12, 2012 5.883 5.890 5.743 5.780 14,137,045 -0.10(-1.75%)
Mar 09, 2012 5.824 5.949 5.802 5.883 12,312,610 +0.06(+1.01%)
Mar 08, 2012 5.773 5.831 5.677 5.824 13,112,517 +0.11(+1.93%)
Mar 07, 2012 5.648 5.762 5.626 5.714 13,410,952 +0.12(+2.23%)
Mar 06, 2012 5.648 5.677 5.575 5.589 17,703,582 -0.14(-2.43%)
Mar 05, 2012 5.831 5.864 5.699 5.729 20,024,258 -0.12(-2.13%)
Mar 02, 2012 5.927 5.963 5.824 5.853 17,324,542 -0.08(-1.36%)
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.