Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.113 5.167 5.087 5.153 4,917 +0.02(+0.39%)
Jul 28, 2011 5.073 5.133 5.073 5.133 15,177 +0.07(+1.31%)
Jul 27, 2011 5.080 5.080 5.067 5.067 4,182 -0.03(-0.65%)
Jul 25, 2011 5.053 5.100 5.100 5.100 23,850 -0.02(-0.31%)
Jul 22, 2011 5.107 5.116 5.073 5.116 11,197 +0.02(+0.30%)
Jul 21, 2011 5.147 5.147 5.101 5.101 1,125 +0.01(+0.28%)
Jul 20, 2011 5.133 5.133 5.080 5.087 16,788 -0.05(-0.91%)
Jul 19, 2011 5.100 5.133 5.100 5.133 9,600 +0.08(+1.61%)
Jul 18, 2011 5.067 5.068 5.052 5.052 1,608 -0.03(-0.68%)
Jul 15, 2011 5.100 5.127 5.067 5.087 7,950 -0.01(-0.26%)
Jul 14, 2011 5.133 5.167 5.060 5.100 21,655 -0.02(-0.39%)
Jul 13, 2011 5.120 5.120 5.120 5.120 1,650 -0.01(-0.13%)
Jul 12, 2011 5.133 5.133 5.107 5.127 6,945 -0.01(-0.13%)
Jul 11, 2011 5.133 5.147 5.133 5.133 6,750 -0.03(-0.52%)
Jul 08, 2011 5.107 5.160 5.107 5.160 9,975 +0.04(+0.76%)
Jul 07, 2011 5.153 5.153 5.020 5.121 13,260 -0.03(-0.49%)
Jul 06, 2011 5.120 5.147 5.120 5.147 1,050 +0.03(+0.52%)
Jul 05, 2011 5.053 5.120 5.047 5.120 2,850 -0.01(-0.12%)
Jul 01, 2011 5.100 5.141 5.100 5.126 2,400 +0.01(+0.25%)
Jun 30, 2011 5.027 5.120 5.027 5.113 3,763 +0.03(+0.52%)
Jun 29, 2011 5.113 5.113 5.040 5.087 3,184 -0.03(-0.52%)
Jun 28, 2011 5.200 5.200 5.113 5.113 352 -0.03(-0.65%)
Jun 27, 2011 5.153 5.160 5.107 5.147 2,880 +0.03(+0.52%)
Jun 24, 2011 5.087 5.133 5.087 5.120 2,250 +0.02(+0.39%)
Jun 23, 2011 5.127 5.127 5.027 5.100 15,490 -0.03(-0.52%)
Jun 22, 2011 5.160 5.160 5.100 5.127 3,150 +0.03(+0.52%)
Jun 21, 2011 5.116 5.200 5.100 5.100 5,985 +0.00(+0.00%)
Jun 20, 2011 5.100 5.167 5.100 5.100 5,527 -0.09(-1.67%)
Jun 17, 2011 5.173 5.193 5.173 5.187 4,224 +0.03(+0.52%)
Jun 16, 2011 5.120 5.179 5.120 5.160 7,656 +0.06(+1.18%)
Jun 15, 2011 5.147 5.207 5.093 5.100 7,950 -0.03(-0.65%)
Jun 14, 2011 4.993 5.140 4.993 5.133 18,045 +0.05(+1.05%)
Jun 13, 2011 5.007 5.080 4.947 5.080 34,608 +0.03(+0.53%)
Jun 10, 2011 4.947 5.067 4.947 5.053 40,167 +0.09(+1.74%)
Jun 09, 2011 5.000 5.027 4.956 4.967 32,694 -0.00(-0.00%)
Jun 08, 2011 5.007 5.033 4.887 4.967 36,889 -0.07(-1.32%)
Jun 07, 2011 5.080 5.080 5.033 5.033 9,417 -0.06(-1.18%)
Jun 06, 2011 5.167 5.167 5.093 5.093 21,034 -0.08(-1.55%)
Jun 03, 2011 5.227 5.227 5.140 5.173 5,031 +0.01(+0.19%)
May 24, 2011 5.180 5.200 5.121 5.163 8,592 -0.02(-0.45%)
May 23, 2011 5.160 5.193 5.100 5.187 5,355 +0.12(+2.37%)
May 20, 2011 5.200 5.237 5.067 5.067 26,533 -0.13(-2.44%)
May 19, 2011 5.267 5.267 5.193 5.193 4,918 -0.06(-1.14%)
May 18, 2011 5.153 5.253 5.093 5.253 5,655 +0.07(+1.29%)
May 17, 2011 5.187 5.260 5.187 5.187 1,189 +0.00(+0.00%)
May 16, 2011 5.287 5.287 5.167 5.187 10,876 -0.09(-1.67%)
May 13, 2011 5.180 5.307 5.120 5.275 38,163 +0.10(+1.87%)
May 12, 2011 5.220 5.220 5.120 5.178 10,140 +0.04(+0.74%)
May 11, 2011 5.200 5.200 5.120 5.140 12,445 -0.06(-1.13%)
May 10, 2011 5.200 5.200 5.199 5.199 555 -0.00(-0.09%)
May 09, 2011 5.233 5.233 5.174 5.203 5,710 +0.04(+0.77%)
May 06, 2011 5.087 5.163 5.087 5.163 7,588 +0.08(+1.51%)
May 05, 2011 5.153 5.160 5.087 5.087 7,915 +0.00(+0.00%)
May 04, 2011 5.127 5.159 5.067 5.087 6,336 -0.08(-1.55%)
May 03, 2011 5.133 5.167 5.087 5.167 1,125 +0.01(+0.13%)
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.