Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.660 5.830 5.580 5.620 127,499 -0.01(-0.18%)
May 30, 2012 5.850 5.890 5.620 5.630 93,960 -0.23(-3.92%)
May 29, 2012 5.910 5.910 5.770 5.860 28,274 -0.04(-0.68%)
May 25, 2012 5.830 5.940 5.750 5.900 28,568 +0.05(+0.85%)
May 24, 2012 5.870 5.900 5.800 5.850 44,804 -0.01(-0.17%)
May 23, 2012 5.700 5.900 5.610 5.860 63,942 +0.09(+1.56%)
May 22, 2012 5.500 5.770 5.500 5.770 53,764 +0.26(+4.72%)
May 21, 2012 5.520 5.540 5.450 5.510 44,154 -0.03(-0.54%)
May 18, 2012 5.500 5.620 5.456 5.540 32,987 +0.03(+0.54%)
May 17, 2012 5.680 5.690 5.500 5.510 44,109 -0.18(-3.16%)
May 16, 2012 5.600 5.750 5.560 5.690 24,637 +0.10(+1.79%)
May 15, 2012 5.870 5.910 5.560 5.590 84,793 -0.28(-4.77%)
May 14, 2012 5.540 5.900 5.540 5.870 38,429 +0.24(+4.26%)
May 11, 2012 5.580 5.670 5.510 5.630 39,014 +0.02(+0.36%)
May 10, 2012 5.590 5.740 5.570 5.610 39,417 +0.05(+0.90%)
May 09, 2012 5.630 5.700 5.540 5.560 25,726 -0.12(-2.11%)
May 08, 2012 5.390 5.690 5.390 5.680 33,513 +0.23(+4.22%)
May 07, 2012 5.300 5.580 5.299 5.450 33,751 +0.12(+2.25%)
May 04, 2012 5.380 5.460 5.320 5.330 48,374 -0.05(-0.93%)
May 03, 2012 5.460 5.570 5.360 5.380 63,615 -0.08(-1.47%)
May 02, 2012 5.730 5.930 5.450 5.460 81,161 -0.28(-4.88%)
May 01, 2012 6.250 6.250 5.680 5.740 88,682 -0.27(-4.49%)
Apr 30, 2012 5.620 6.060 5.620 6.010 232,694 +0.40(+7.13%)
Apr 27, 2012 5.550 5.620 5.520 5.610 61,320 +0.05(+0.90%)
Apr 26, 2012 5.530 5.560 5.500 5.560 60,105 +0.01(+0.18%)
Apr 25, 2012 5.500 5.560 5.490 5.550 39,621 +0.09(+1.65%)
Apr 24, 2012 5.170 5.490 5.170 5.460 31,761 +0.28(+5.41%)
Apr 23, 2012 5.300 5.400 5.160 5.180 64,553 -0.14(-2.63%)
Apr 20, 2012 5.340 5.420 5.290 5.320 40,395 +0.06(+1.14%)
Apr 19, 2012 5.300 5.390 5.260 5.260 37,487 -0.05(-0.94%)
Apr 18, 2012 5.500 5.530 5.300 5.310 25,920 -0.24(-4.32%)
Apr 17, 2012 5.430 5.560 5.420 5.550 42,267 +0.13(+2.40%)
Apr 16, 2012 5.260 5.450 5.110 5.420 30,062 +0.17(+3.24%)
Apr 13, 2012 5.380 5.430 5.250 5.250 31,903 -0.17(-3.14%)
Apr 12, 2012 5.350 5.490 5.350 5.420 23,704 +0.05(+0.93%)
Apr 11, 2012 5.410 5.410 5.273 5.370 39,050 +0.03(+0.56%)
Apr 10, 2012 5.370 5.430 5.330 5.340 43,071 -0.06(-1.11%)
Apr 09, 2012 5.350 5.440 5.300 5.400 56,890 -0.04(-0.74%)
Apr 05, 2012 5.390 5.480 5.390 5.440 22,459 +0.04(+0.74%)
Apr 04, 2012 5.440 5.509 5.400 5.400 36,346 -0.12(-2.17%)
Apr 03, 2012 5.540 5.590 5.460 5.520 24,746 -0.05(-0.90%)
Apr 02, 2012 5.420 5.600 5.410 5.570 36,864 +0.15(+2.77%)
Mar 30, 2012 5.460 5.520 5.400 5.420 63,232 +0.02(+0.37%)
Mar 29, 2012 5.400 5.450 5.380 5.400 29,603 -0.02(-0.37%)
Mar 28, 2012 5.630 5.630 5.410 5.420 59,414 -0.19(-3.39%)
Mar 27, 2012 5.570 5.690 5.525 5.610 51,521 +0.07(+1.26%)
Mar 26, 2012 5.450 5.580 5.390 5.540 87,982 +0.12(+2.21%)
Mar 23, 2012 5.230 5.420 5.170 5.420 29,679 +0.17(+3.24%)
Mar 22, 2012 5.300 5.350 5.150 5.250 53,039 -0.10(-1.87%)
Mar 21, 2012 5.480 5.480 5.340 5.350 33,674 -0.12(-2.19%)
Mar 20, 2012 5.500 5.500 5.410 5.470 128,326 +0.00(+0.00%)
Mar 19, 2012 5.330 5.470 5.310 5.470 55,355 +0.17(+3.21%)
Mar 16, 2012 5.350 5.350 5.200 5.300 83,733 -0.04(-0.75%)
Mar 15, 2012 5.140 5.340 5.020 5.340 46,263 +0.18(+3.49%)
Mar 14, 2012 5.210 5.230 5.150 5.160 24,814 -0.09(-1.71%)
Mar 13, 2012 5.140 5.250 5.050 5.250 52,624 +0.16(+3.14%)
Mar 12, 2012 5.230 5.230 5.060 5.090 23,740 -0.14(-2.68%)
Mar 09, 2012 5.110 5.250 5.110 5.230 21,314 +0.11(+2.15%)
Mar 08, 2012 5.050 5.140 5.000 5.120 13,183 +0.10(+1.99%)
Mar 07, 2012 4.860 5.020 4.850 5.020 35,610 +0.17(+3.51%)
Mar 06, 2012 4.870 4.950 4.850 4.850 20,576 -0.07(-1.42%)
Mar 05, 2012 4.870 4.940 4.870 4.920 10,545 +0.04(+0.82%)
Mar 02, 2012 5.070 5.070 4.880 4.880 43,156 -0.18(-3.56%)
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