Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 5.540 5.620 5.525 5.580 201,502 +0.01(+0.18%)
Mar 30, 2010 5.570 5.620 5.550 5.570 254,599 -0.04(-0.71%)
Mar 29, 2010 5.500 5.640 5.500 5.610 194,375 +0.11(+2.00%)
Mar 26, 2010 5.500 5.590 5.430 5.500 181,022 +0.01(+0.18%)
Mar 25, 2010 5.460 5.650 5.460 5.490 305,464 +0.01(+0.18%)
Mar 24, 2010 5.420 5.490 5.250 5.480 407,996 +0.01(+0.18%)
Mar 23, 2010 5.270 5.480 5.240 5.470 334,978 +0.24(+4.59%)
Mar 22, 2010 5.000 5.290 5.000 5.230 288,586 +0.17(+3.36%)
Mar 19, 2010 5.430 5.440 5.050 5.060 588,346 -0.34(-6.30%)
Mar 18, 2010 5.460 5.480 5.360 5.400 163,236 -0.03(-0.55%)
Mar 17, 2010 5.470 5.540 5.420 5.430 150,112 -0.04(-0.73%)
Mar 16, 2010 5.460 5.500 5.420 5.470 229,507 +0.02(+0.37%)
Mar 15, 2010 5.430 5.460 5.400 5.450 338,611 -0.14(-2.50%)
Mar 12, 2010 5.650 5.750 5.550 5.590 227,520 -0.03(-0.53%)
Mar 11, 2010 5.640 5.700 5.520 5.620 242,111 -0.08(-1.40%)
Mar 10, 2010 5.700 5.800 5.640 5.700 194,827 +0.02(+0.35%)
Mar 09, 2010 5.590 5.750 5.520 5.680 351,211 +0.09(+1.61%)
Mar 08, 2010 5.650 5.660 5.560 5.590 260,957 -0.06(-1.06%)
Mar 05, 2010 5.640 5.660 5.500 5.650 413,463 +0.10(+1.80%)
Mar 04, 2010 5.460 5.570 5.460 5.550 156,979 +0.05(+0.91%)
Mar 03, 2010 5.490 5.520 5.430 5.500 181,613 +0.02(+0.36%)
Mar 02, 2010 5.490 5.550 5.400 5.480 251,918 +0.00(+0.00%)
Mar 01, 2010 5.420 5.560 5.360 5.480 211,947 +0.13(+2.43%)
Feb 26, 2010 5.430 5.470 5.310 5.350 282,941 -0.10(-1.83%)
Feb 25, 2010 5.360 5.460 5.260 5.450 204,344 -0.01(-0.18%)
Feb 24, 2010 5.430 5.600 5.380 5.460 227,379 +0.07(+1.30%)
Feb 23, 2010 5.550 5.603 5.310 5.390 444,542 -0.19(-3.41%)
Feb 22, 2010 5.740 5.740 5.560 5.580 333,039 -0.10(-1.76%)
Feb 19, 2010 5.660 5.740 5.580 5.680 536,057 -0.01(-0.18%)
Feb 18, 2010 5.720 5.840 5.363 5.690 709,067 -0.07(-1.22%)
Feb 17, 2010 5.500 5.890 5.500 5.760 2,325,124 +0.44(+8.27%)
Feb 16, 2010 4.930 5.380 4.860 5.320 448,400 +0.43(+8.79%)
Feb 12, 2010 4.890 4.890 4.890 0 +0.05(+1.03%)
Feb 11, 2010 4.750 4.840 4.630 4.840 256,828 +0.09(+1.89%)
Feb 10, 2010 4.670 4.820 4.660 4.750 159,280 +0.07(+1.50%)
Feb 09, 2010 4.530 4.690 4.530 4.680 131,200 +0.15(+3.31%)
Feb 08, 2010 4.560 4.700 4.440 4.530 115,994 +0.05(+1.12%)
Feb 05, 2010 4.480 4.510 4.360 4.480 220,951 -0.02(-0.44%)
Feb 04, 2010 4.700 4.750 4.490 4.500 221,733 -0.16(-3.43%)
Feb 03, 2010 4.700 4.809 4.600 4.660 146,079 -0.02(-0.43%)
Feb 02, 2010 4.560 4.720 4.500 4.680 249,636 +0.14(+3.08%)
Feb 01, 2010 4.550 4.560 4.450 4.540 176,605 +0.11(+2.48%)
Jan 29, 2010 4.670 4.860 4.430 4.430 322,619 -0.19(-4.11%)
Jan 28, 2010 4.790 4.870 4.550 4.620 314,444 -0.15(-3.14%)
Jan 27, 2010 4.850 4.880 4.710 4.770 224,718 -0.09(-1.85%)
Jan 26, 2010 4.960 5.000 4.850 4.860 184,465 -0.05(-1.02%)
Jan 25, 2010 5.220 5.220 4.850 4.910 483,055 -0.22(-4.29%)
Jan 22, 2010 5.360 5.470 5.100 5.130 343,646 -0.23(-4.29%)
Jan 21, 2010 5.480 5.550 5.350 5.360 257,401 -0.12(-2.19%)
Jan 20, 2010 5.540 5.580 5.440 5.480 182,889 -0.08(-1.44%)
Jan 19, 2010 5.520 5.620 5.470 5.560 201,545 +0.06(+1.09%)
Jan 15, 2010 5.500 5.500 5.500 0 -0.11(-1.96%)
Jan 14, 2010 5.650 5.770 5.590 5.610 233,656 -0.07(-1.23%)
Jan 13, 2010 5.400 5.800 5.350 5.680 518,056 +0.35(+6.57%)
Jan 12, 2010 5.650 5.670 5.300 5.330 370,460 -0.36(-6.33%)
Jan 11, 2010 6.040 6.150 5.560 5.690 600,695 -0.28(-4.69%)
Jan 08, 2010 5.590 6.070 5.500 5.970 1,145,731 +0.35(+6.23%)
Jan 07, 2010 5.050 5.650 5.050 5.620 1,286,076 +0.60(+11.95%)
Jan 06, 2010 5.010 5.060 4.970 5.020 253,161 +0.01(+0.20%)
Jan 05, 2010 5.080 5.080 5.000 5.010 204,815 -0.08(-1.57%)
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.