Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2011 5.100 5.110 4.800 4.840 71,475 -0.26(-5.10%)
Feb 28, 2011 5.240 5.255 5.060 5.100 78,044 -0.17(-3.23%)
Feb 25, 2011 5.080 5.275 5.050 5.270 52,120 +0.20(+3.94%)
Feb 24, 2011 5.000 5.090 4.980 5.070 40,130 +0.08(+1.60%)
Feb 23, 2011 4.960 5.040 4.960 4.990 131,052 +0.02(+0.40%)
Feb 22, 2011 5.050 5.050 4.950 4.970 197,835 -0.05(-1.00%)
Feb 18, 2011 5.010 5.020 4.960 5.020 341,514 +0.01(+0.20%)
Feb 17, 2011 4.970 5.010 4.950 5.010 60,154 +0.01(+0.20%)
Feb 16, 2011 5.000 5.000 4.860 5.000 59,267 +0.01(+0.20%)
Feb 15, 2011 5.000 5.000 4.914 4.990 39,493 -0.01(-0.20%)
Feb 14, 2011 4.990 5.060 4.970 5.000 59,047 +0.00(+0.00%)
Feb 11, 2011 4.990 5.130 4.950 5.000 95,671 +0.00(+0.00%)
Feb 10, 2011 5.030 5.030 4.990 5.000 125,285 +0.00(+0.00%)
Feb 09, 2011 5.050 5.050 4.960 5.000 122,859 -0.09(-1.77%)
Feb 08, 2011 5.160 5.220 5.010 5.090 66,976 -0.10(-1.93%)
Feb 07, 2011 5.090 5.220 5.060 5.190 36,024 +0.11(+2.17%)
Feb 04, 2011 5.300 5.320 5.020 5.080 154,779 -0.28(-5.22%)
Feb 03, 2011 5.450 5.465 5.280 5.360 95,636 -0.08(-1.47%)
Feb 02, 2011 5.400 5.480 5.390 5.440 32,413 +0.01(+0.18%)
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