Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 4.990 5.030 4.910 5.000 61,290 +0.04(+0.81%)
May 23, 2011 4.910 5.000 4.900 4.960 84,325 -0.05(-1.00%)
May 20, 2011 5.000 5.060 4.990 5.010 49,416 -0.04(-0.89%)
May 19, 2011 5.070 5.070 4.925 5.055 58,866 +0.04(+0.90%)
May 18, 2011 5.070 5.070 4.920 5.010 35,482 -0.03(-0.60%)
May 17, 2011 4.900 5.080 4.870 5.040 93,710 +0.09(+1.82%)
May 16, 2011 4.930 5.000 4.920 4.950 63,449 +0.00(+0.00%)
May 13, 2011 4.980 5.030 4.840 4.950 85,307 -0.06(-1.20%)
May 12, 2011 4.980 5.070 4.960 5.010 76,439 -0.02(-0.40%)
May 11, 2011 5.060 5.110 4.950 5.030 73,501 -0.04(-0.79%)
May 10, 2011 4.840 5.100 4.820 5.070 128,717 +0.24(+4.97%)
May 09, 2011 4.750 4.830 4.680 4.830 46,598 +0.05(+1.05%)
May 06, 2011 4.600 4.800 4.600 4.780 77,382 +0.31(+6.94%)
May 05, 2011 4.560 4.560 4.410 4.470 84,657 -0.10(-2.19%)
May 04, 2011 4.680 4.710 4.570 4.570 42,887 -0.11(-2.35%)
May 03, 2011 4.650 4.760 4.650 4.680 20,936 +0.03(+0.65%)
May 02, 2011 4.730 4.760 4.650 4.650 71,949 -0.08(-1.69%)
Apr 29, 2011 4.810 4.880 4.690 4.730 57,569 -0.08(-1.66%)
Apr 28, 2011 4.830 4.949 4.780 4.810 52,866 -0.04(-0.82%)
Apr 27, 2011 4.870 4.956 4.840 4.850 36,546 -0.03(-0.61%)
Apr 26, 2011 4.770 4.954 4.730 4.880 38,789 +0.15(+3.17%)
Apr 25, 2011 4.779 4.790 4.710 4.730 53,874 -0.06(-1.25%)
Apr 21, 2011 4.850 4.859 4.700 4.790 30,037 -0.01(-0.21%)
Apr 20, 2011 4.840 4.840 4.760 4.800 34,611 +0.06(+1.27%)
Apr 19, 2011 4.720 4.780 4.690 4.740 26,926 +0.06(+1.28%)
Apr 18, 2011 4.810 4.810 4.660 4.680 50,153 -0.20(-4.10%)
Apr 15, 2011 4.700 4.890 4.700 4.880 54,630 +0.17(+3.61%)
Apr 14, 2011 4.620 4.740 4.620 4.710 27,722 +0.06(+1.29%)
Apr 13, 2011 4.500 4.710 4.500 4.650 83,360 +0.18(+4.03%)
Apr 12, 2011 4.550 4.600 4.470 4.470 108,309 -0.10(-2.19%)
Apr 11, 2011 4.930 5.050 4.570 4.570 79,711 -0.36(-7.30%)
Apr 08, 2011 5.120 5.120 4.930 4.930 28,637 -0.14(-2.76%)
Apr 07, 2011 5.160 5.200 5.060 5.070 28,737 -0.09(-1.74%)
Apr 06, 2011 5.330 5.420 5.160 5.160 88,395 -0.13(-2.46%)
Apr 05, 2011 5.120 5.380 5.120 5.290 78,258 +0.18(+3.52%)
Apr 04, 2011 5.050 5.150 5.040 5.110 49,318 +0.09(+1.79%)
Apr 01, 2011 5.010 5.080 4.900 5.020 23,967 +0.03(+0.60%)
Mar 31, 2011 5.070 5.080 4.970 4.990 55,197 -0.08(-1.58%)
Mar 30, 2011 5.050 5.070 4.980 5.070 30,192 +0.02(+0.40%)
Mar 29, 2011 4.910 5.060 4.890 5.050 38,858 +0.12(+2.43%)
Mar 28, 2011 5.090 5.090 4.910 4.930 27,627 -0.12(-2.38%)
Mar 25, 2011 5.000 5.150 4.920 5.050 45,888 +0.06(+1.20%)
Mar 24, 2011 4.930 4.990 4.810 4.990 37,424 +0.07(+1.42%)
Mar 23, 2011 4.840 4.950 4.800 4.920 29,050 +0.05(+1.03%)
Mar 22, 2011 4.810 4.870 4.750 4.870 32,665 +0.08(+1.67%)
Mar 21, 2011 4.760 4.790 4.570 4.790 38,637 +0.03(+0.63%)
Mar 18, 2011 4.530 4.790 4.530 4.760 95,970 +0.27(+6.01%)
Mar 17, 2011 4.380 4.520 4.260 4.490 43,683 +0.18(+4.18%)
Mar 16, 2011 4.330 4.440 4.300 4.310 262,530 -0.05(-1.15%)
Mar 15, 2011 4.340 4.430 4.340 4.360 83,256 -0.10(-2.24%)
Mar 14, 2011 4.540 4.800 4.460 4.460 103,628 -0.11(-2.41%)
Mar 11, 2011 4.690 4.770 4.541 4.570 200,110 -0.12(-2.56%)
Mar 10, 2011 4.710 4.730 4.610 4.690 89,643 -0.06(-1.26%)
Mar 09, 2011 4.750 4.770 4.720 4.750 18,200 +0.00(+0.00%)
Mar 08, 2011 4.710 4.760 4.690 4.750 142,757 +0.05(+1.06%)
Mar 07, 2011 4.750 4.750 4.690 4.700 28,554 -0.04(-0.84%)
Mar 04, 2011 4.800 4.800 4.640 4.740 46,648 -0.06(-1.25%)
Mar 03, 2011 4.800 4.840 4.770 4.800 194,227 +0.00(+0.00%)
Mar 02, 2011 4.860 4.910 4.750 4.800 58,904 -0.04(-0.83%)
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.
 
bottom clear