Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.000 5.030 4.760 5.030 11,095 -0.02(-0.40%)
Jun 29, 2010 5.140 5.150 5.020 5.050 13,800 -0.40(-7.34%)
Jun 25, 2010 5.450 5.520 4.900 5.450 53,558 +0.45(+9.00%)
Jun 24, 2010 4.950 5.000 4.950 5.000 2,526 +0.05(+1.01%)
Jun 23, 2010 4.920 4.970 4.710 4.950 16,800 +0.00(+0.00%)
Jun 22, 2010 4.980 4.980 4.950 4.950 1,400 -0.05(-1.00%)
Jun 21, 2010 5.100 5.100 4.890 5.000 16,469 -0.14(-2.72%)
Jun 18, 2010 5.140 5.360 5.140 5.140 12,653 -0.04(-0.77%)
Jun 17, 2010 5.170 5.210 5.100 5.180 3,200 +0.08(+1.57%)
Jun 16, 2010 5.250 5.340 5.100 5.100 16,667 -0.08(-1.54%)
Jun 15, 2010 5.140 5.210 5.100 5.180 13,000 +0.05(+0.97%)
Jun 14, 2010 5.130 5.150 5.079 5.130 4,400 -0.01(-0.19%)
Jun 11, 2010 5.140 5.140 5.060 5.140 1,000 -0.02(-0.39%)
Jun 10, 2010 5.100 5.240 5.050 5.160 6,300 +0.13(+2.58%)
Jun 09, 2010 4.830 5.040 4.800 5.030 12,200 +0.03(+0.60%)
Jun 08, 2010 5.340 5.400 4.960 5.000 10,356 -0.30(-5.66%)
Jun 07, 2010 5.080 5.300 5.080 5.300 5,003 +0.25(+4.95%)
Jun 04, 2010 5.050 5.150 4.900 5.050 21,832 -0.10(-1.94%)
Jun 03, 2010 5.200 5.220 5.140 5.150 5,200 -0.04(-0.77%)
Jun 02, 2010 5.170 5.220 5.040 5.190 15,140 -0.03(-0.57%)
Jun 01, 2010 5.180 5.340 5.170 5.220 29,349 +0.02(+0.38%)
May 28, 2010 5.200 5.230 5.160 5.200 7,196 -0.05(-0.95%)
May 27, 2010 5.296 5.296 5.220 5.250 2,240 +0.04(+0.77%)
May 26, 2010 5.300 5.300 5.200 5.210 24,000 -0.03(-0.57%)
May 25, 2010 5.040 5.240 5.040 5.240 10,050 -0.04(-0.76%)
May 24, 2010 5.400 5.440 5.190 5.280 24,740 -0.08(-1.49%)
May 21, 2010 5.170 5.360 5.170 5.360 6,360 +0.16(+2.98%)
May 20, 2010 5.180 5.230 5.160 5.205 11,600 -0.20(-3.61%)
May 19, 2010 5.460 5.460 5.310 5.400 12,174 -0.15(-2.70%)
May 18, 2010 5.350 5.660 5.350 5.550 11,850 +0.23(+4.32%)
May 17, 2010 5.100 5.440 5.100 5.320 12,100 -0.06(-1.12%)
May 14, 2010 5.380 5.400 5.230 5.380 8,700 +0.03(+0.56%)
May 13, 2010 5.380 5.550 5.270 5.350 17,850 -0.08(-1.47%)
May 12, 2010 5.467 5.550 5.370 5.430 20,101 +0.02(+0.37%)
May 11, 2010 5.320 5.510 5.300 5.410 19,321 +0.02(+0.37%)
May 10, 2010 5.180 5.430 5.180 5.390 14,500 +0.28(+5.48%)
May 07, 2010 5.320 5.320 4.540 5.110 13,550 -0.20(-3.77%)
May 06, 2010 5.300 5.530 5.280 5.310 27,950 +0.05(+0.95%)
May 05, 2010 5.320 5.370 5.150 5.260 35,775 -0.30(-5.40%)
May 04, 2010 5.620 5.630 5.480 5.560 19,150 -0.04(-0.71%)
May 03, 2010 5.580 5.800 5.580 5.600 34,378 -0.24(-4.11%)
Apr 30, 2010 5.810 5.850 5.810 5.840 3,902 -0.01(-0.17%)
Apr 29, 2010 5.810 5.870 5.810 5.850 4,300 +0.04(+0.69%)
Apr 28, 2010 5.750 5.860 5.750 5.810 8,984 +0.04(+0.69%)
Apr 27, 2010 5.840 5.840 5.730 5.770 10,400 -0.10(-1.70%)
Apr 26, 2010 5.810 5.890 5.810 5.870 1,426 +0.07(+1.20%)
Apr 23, 2010 5.810 5.840 5.801 5.801 3,490 -0.01(-0.16%)
Apr 22, 2010 5.820 5.870 5.680 5.810 9,200 -0.06(-1.02%)
Apr 21, 2010 5.790 5.900 5.760 5.870 14,031 +0.12(+2.09%)
Apr 20, 2010 5.690 5.850 5.690 5.750 9,250 +0.05(+0.88%)
Apr 19, 2010 5.900 5.920 5.700 5.700 20,393 -0.22(-3.72%)
Apr 16, 2010 5.950 5.950 5.890 5.920 5,192 -0.05(-0.84%)
Apr 15, 2010 5.910 6.000 5.910 5.970 11,668 -0.03(-0.50%)
Apr 14, 2010 6.010 6.010 5.880 6.000 6,700 +0.00(+0.00%)
Apr 13, 2010 5.910 6.000 5.910 6.000 9,878 +0.06(+1.01%)
Apr 12, 2010 6.040 6.040 5.930 5.940 8,304 -0.06(-1.00%)
Apr 09, 2010 5.980 6.000 5.970 6.000 6,300 +0.00(+0.00%)
Apr 08, 2010 5.900 6.000 5.900 6.000 8,655 +0.00(+0.00%)
Apr 07, 2010 5.920 6.010 5.870 6.000 15,754 +0.10(+1.69%)
Apr 06, 2010 5.840 6.000 5.840 5.900 36,312 -0.04(-0.67%)
Apr 05, 2010 5.970 6.030 5.840 5.940 54,705 -0.06(-1.00%)
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.