Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 4.770 5.250 4.750 5.250 13,302 +0.52(+10.99%)
Jun 29, 2011 4.680 4.825 4.610 4.730 2,100 +0.09(+1.94%)
Jun 28, 2011 4.810 4.810 4.610 4.640 2,400 -0.07(-1.49%)
Jun 27, 2011 4.880 4.930 4.700 4.710 5,008 -0.24(-4.85%)
Jun 24, 2011 4.840 5.000 4.840 4.950 3,897 +0.07(+1.43%)
Jun 23, 2011 4.610 4.880 4.570 4.880 9,135 -0.03(-0.61%)
Jun 22, 2011 4.980 5.060 4.610 4.910 6,764 -0.09(-1.80%)
Jun 21, 2011 4.640 5.001 4.460 5.000 6,554 +0.37(+7.99%)
Jun 20, 2011 4.630 4.630 4.420 4.630 1,021 +0.14(+3.12%)
Jun 17, 2011 4.610 4.620 4.400 4.490 7,430 -0.13(-2.81%)
Jun 16, 2011 4.830 4.880 4.550 4.620 4,347 -0.18(-3.75%)
Jun 15, 2011 4.840 4.900 4.550 4.800 1,780 +0.05(+1.05%)
Jun 14, 2011 4.780 5.040 4.600 4.750 9,631 +0.00(+0.00%)
Jun 13, 2011 4.640 5.000 4.580 4.750 2,982 -0.08(-1.66%)
Jun 09, 2011 5.030 4.830 4.830 4.830 12,700 -0.03(-0.62%)
Jun 08, 2011 4.790 4.990 4.790 4.860 1,500 +0.02(+0.41%)
Jun 07, 2011 5.110 5.188 4.330 4.840 15,985 -0.22(-4.35%)
Jun 03, 2011 4.830 5.060 5.060 5.060 4,700 -0.15(-2.79%)
May 24, 2011 4.896 5.205 4.850 5.205 1,051 +0.05(+1.07%)
May 23, 2011 4.890 5.150 4.830 5.150 2,330 -0.02(-0.39%)
May 20, 2011 5.240 5.240 4.850 5.170 3,080 -0.06(-1.15%)
May 19, 2011 4.990 5.230 4.990 5.230 2,107 +0.24(+4.81%)
May 18, 2011 4.832 4.990 4.770 4.990 4,900 +0.22(+4.72%)
May 17, 2011 5.080 5.080 4.730 4.765 3,150 -0.29(-5.83%)
May 16, 2011 5.180 5.180 4.856 5.060 2,270 -0.13(-2.50%)
May 13, 2011 5.015 5.190 4.850 5.190 1,900 -0.01(-0.19%)
May 12, 2011 5.090 5.200 5.050 5.200 700 +0.07(+1.36%)
May 11, 2011 5.200 5.210 5.000 5.130 4,690 -0.06(-1.16%)
May 10, 2011 5.420 5.430 4.610 5.190 22,616 -0.53(-9.27%)
May 09, 2011 5.380 5.730 5.380 5.720 3,200 +0.22(+3.95%)
May 06, 2011 5.470 5.600 5.470 5.503 2,697 +0.00(+0.01%)
May 05, 2011 5.500 5.670 5.500 5.502 4,852 -0.26(-4.48%)
May 04, 2011 5.800 5.800 5.760 5.760 400 +0.14(+2.49%)
May 03, 2011 5.560 5.980 5.560 5.620 1,825 +0.03(+0.54%)
May 02, 2011 5.590 5.590 5.350 5.590 300 +0.24(+4.49%)
Apr 29, 2011 5.190 5.850 5.190 5.350 7,655 -0.12(-2.10%)
Apr 28, 2011 5.370 5.590 5.240 5.465 2,000 +0.17(+3.11%)
Apr 27, 2011 5.370 5.370 5.250 5.300 3,700 +0.13(+2.51%)
Apr 26, 2011 5.290 5.300 5.140 5.170 13,340 -0.23(-4.26%)
Apr 25, 2011 5.303 5.510 5.294 5.400 1,907 -0.10(-1.82%)
Apr 21, 2011 5.492 5.520 5.490 5.500 1,600 -0.30(-5.17%)
Apr 20, 2011 5.830 5.830 5.800 5.800 200 +0.04(+0.69%)
Apr 19, 2011 5.760 5.850 5.760 5.760 2,900 +0.16(+2.86%)
Apr 18, 2011 5.880 5.880 5.580 5.600 3,250 -0.28(-4.76%)
Apr 15, 2011 5.540 5.880 5.540 5.880 1,100 +0.28(+5.00%)
Apr 14, 2011 5.450 5.690 5.350 5.600 7,050 +0.15(+2.75%)
Apr 13, 2011 5.450 5.450 5.450 5.450 2,608 +0.05(+0.93%)
Apr 12, 2011 5.350 5.560 5.350 5.400 6,136 -0.15(-2.70%)
Apr 11, 2011 5.300 5.646 5.300 5.550 6,790 -0.33(-5.61%)
Apr 08, 2011 5.530 5.890 5.520 5.880 2,800 +0.17(+2.98%)
Apr 07, 2011 5.880 5.880 5.641 5.710 1,110 -0.04(-0.70%)
Apr 06, 2011 5.900 5.900 5.550 5.750 800 +0.12(+2.13%)
Apr 05, 2011 5.230 5.800 5.150 5.630 9,586 +0.33(+6.23%)
Apr 04, 2011 4.780 5.300 4.760 5.300 11,479 +0.29(+5.79%)
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.