Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 5.963 5.963 5.680 5.963 2,569 +0.05(+0.78%)
Feb 25, 2011 5.582 5.935 5.582 5.916 11,574 -0.11(-1.85%)
Feb 23, 2011 5.684 6.028 6.028 6.028 24,371 +0.08(+1.40%)
Feb 22, 2011 5.759 5.944 5.712 5.944 1,625 +0.19(+3.39%)
Feb 18, 2011 5.749 5.851 5.742 5.749 8,472 -0.11(-1.90%)
Feb 17, 2011 5.833 6.046 5.833 5.861 1,563 -0.21(-3.51%)
Feb 16, 2011 6.055 6.074 5.842 6.074 3,630 +0.06(+0.92%)
Feb 15, 2011 5.805 6.018 5.805 6.018 2,168 +0.22(+3.76%)
Feb 14, 2011 5.981 5.981 5.786 5.800 1,123 -0.22(-3.62%)
Feb 11, 2011 5.935 6.028 5.703 6.018 11,343 +0.03(+0.46%)
Feb 10, 2011 6.028 6.028 5.935 5.990 3,429 -0.04(-0.62%)
Feb 09, 2011 5.884 6.028 5.884 6.028 1,294 +0.00(+0.00%)
Feb 08, 2011 6.120 6.167 6.000 6.028 8,556 -0.14(-2.26%)
Feb 07, 2011 6.037 6.167 6.028 6.167 744 +0.00(+0.00%)
Feb 04, 2011 5.805 6.167 5.805 6.167 10,762 +0.10(+1.68%)
Feb 03, 2011 5.972 6.065 5.796 6.065 9,596 +0.13(+2.19%)
Feb 02, 2011 5.972 5.981 5.935 5.935 126,429 -0.07(-1.23%)
Feb 01, 2011 6.018 6.018 5.759 6.009 1,613 -0.06(-1.07%)
Jan 31, 2011 6.176 6.176 5.888 6.074 2,024 -0.11(-1.80%)
Jan 28, 2011 6.167 6.194 5.842 6.185 20,640 +0.02(+0.30%)
Jan 27, 2011 6.167 6.167 6.167 6.167 309 -0.01(-0.15%)
Jan 26, 2011 5.944 6.204 5.944 6.176 4,020 +0.10(+1.68%)
Jan 25, 2011 6.130 6.130 5.888 6.074 11,609 -0.16(-2.63%)
Jan 24, 2011 6.250 6.250 6.148 6.238 5,683 -0.01(-0.19%)
Jan 21, 2011 6.167 6.259 6.157 6.250 5,321 +0.08(+1.35%)
Jan 20, 2011 6.074 6.167 6.074 6.167 11,255 +0.04(+0.61%)
Jan 19, 2011 6.130 6.157 6.097 6.130 2,760 +0.04(+0.61%)
Jan 18, 2011 6.028 6.157 5.888 6.092 2,562 +0.06(+1.08%)
Jan 14, 2011 6.028 6.028 6.028 6.028 5,391 +0.06(+0.93%)
Jan 13, 2011 5.851 6.018 5.851 5.972 3,322 +0.12(+2.06%)
Jan 12, 2011 5.888 5.953 5.851 5.851 3,971 +0.03(+0.47%)
Jan 11, 2011 5.610 5.824 5.610 5.824 734 +0.10(+1.79%)
Jan 10, 2011 5.657 5.786 5.601 5.722 29,220 +0.00(+0.08%)
Jan 07, 2011 5.717 5.777 5.694 5.717 2,168 -0.05(-0.88%)
Jan 06, 2011 5.712 5.768 5.657 5.768 2,073 +0.06(+0.97%)
Jan 05, 2011 5.647 5.796 5.647 5.712 44,793 +0.06(+0.98%)
Jan 04, 2011 5.759 5.759 5.564 5.657 4,330 -0.12(-2.09%)
Jan 03, 2011 5.518 5.786 5.518 5.777 7,792 +0.21(+3.83%)
Dec 31, 2010 5.527 5.610 5.527 5.564 2,525 -0.05(-0.83%)
Dec 30, 2010 5.564 5.610 5.518 5.610 1,471 +0.09(+1.68%)
Dec 29, 2010 5.518 5.564 5.518 5.518 7,270 -0.12(-2.14%)
Dec 28, 2010 5.555 5.657 5.518 5.638 4,888 +0.12(+2.18%)
Dec 27, 2010 5.518 5.518 5.518 5.518 608 -0.06(-1.00%)
Dec 23, 2010 5.499 5.657 5.499 5.573 24,823 +0.04(+0.75%)
Dec 22, 2010 5.582 5.657 5.518 5.531 52,795 -0.03(-0.58%)
Dec 21, 2010 5.425 5.564 5.332 5.564 12,037 +0.22(+4.17%)
Dec 20, 2010 5.341 5.385 5.295 5.341 1,479 +0.06(+1.05%)
Dec 17, 2010 5.304 5.471 5.267 5.286 18,323 -0.04(-0.70%)
Dec 16, 2010 5.267 5.323 5.193 5.323 16,088 +0.03(+0.53%)
Dec 15, 2010 5.239 5.298 5.239 5.295 1,671 +0.02(+0.43%)
Dec 14, 2010 5.239 5.272 5.239 5.272 647 +0.02(+0.45%)
Dec 13, 2010 5.239 5.332 5.239 5.249 3,025 -0.04(-0.82%)
Dec 10, 2010 5.239 5.369 5.221 5.292 20,945 +0.05(+1.01%)
Dec 09, 2010 5.239 5.239 5.239 5.239 1,757 -0.03(-0.53%)
Dec 08, 2010 5.221 5.332 5.221 5.267 14,867 +0.03(+0.53%)
Dec 07, 2010 5.239 5.286 5.239 5.239 10,344 -0.03(-0.53%)
Dec 06, 2010 5.193 5.332 5.193 5.267 57,585 +0.03(+0.53%)
Dec 03, 2010 5.239 5.244 5.239 5.239 6,746 -0.00(-0.00%)
Dec 02, 2010 5.258 5.266 5.239 5.239 1,617 +0.00(+0.00%)
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.