Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.112 6.161 5.937 5.938 8,805,233 -0.12(-1.97%)
Sep 29, 2010 6.057 6.090 6.020 6.057 3,885,904 -0.02(-0.35%)
Sep 28, 2010 6.063 6.093 5.962 6.078 3,691,219 +0.05(+0.76%)
Sep 27, 2010 6.145 6.158 6.014 6.032 6,198,715 -0.13(-2.13%)
Sep 24, 2010 5.996 6.164 5.974 6.164 8,532,239 +0.25(+4.29%)
Sep 23, 2010 5.889 6.032 5.855 5.910 9,383,135 -0.04(-0.72%)
Sep 22, 2010 5.974 6.032 5.913 5.953 7,316,510 -0.01(-0.20%)
Sep 21, 2010 6.029 6.032 5.913 5.965 5,370,896 -0.06(-0.91%)
Sep 20, 2010 5.944 6.035 5.916 6.020 6,815,382 +0.08(+1.40%)
Sep 17, 2010 5.953 5.999 5.919 5.937 5,975,691 -0.02(-0.37%)
Sep 15, 2010 5.895 5.980 5.858 5.959 3,780,108 +0.03(+0.46%)
Sep 14, 2010 5.886 5.996 5.867 5.931 6,260,651 +0.02(+0.31%)
Sep 13, 2010 5.879 5.919 5.843 5.913 4,948,230 +0.12(+2.06%)
Sep 10, 2010 5.748 5.809 5.687 5.794 6,777,307 +0.04(+0.74%)
Sep 09, 2010 5.766 5.824 5.730 5.751 6,134,687 +0.05(+0.91%)
Sep 08, 2010 5.699 5.748 5.681 5.699 7,119,829 -0.00(-0.05%)
Sep 07, 2010 5.846 5.849 5.693 5.702 6,227,823 -0.16(-2.76%)
Sep 03, 2010 5.815 5.873 5.737 5.864 7,017,452 +0.13(+2.35%)
Sep 02, 2010 5.653 5.745 5.625 5.730 5,638,418 +0.08(+1.41%)
Sep 01, 2010 5.543 5.653 5.507 5.650 7,472,597 +0.18(+3.24%)
Aug 31, 2010 5.501 5.525 5.442 5.473 12,933,053 -0.06(-1.00%)
Aug 30, 2010 5.632 5.665 5.528 5.528 5,833,590 -0.14(-2.43%)
Aug 27, 2010 5.653 5.669 5.553 5.666 11,586,958 +0.07(+1.20%)
Aug 26, 2010 5.656 5.699 5.556 5.598 13,421,075 -0.11(-1.87%)
Aug 25, 2010 5.708 5.736 5.618 5.705 14,454,240 -0.05(-0.95%)
Aug 24, 2010 5.883 5.883 5.748 5.760 11,467,175 -0.17(-2.94%)
Aug 23, 2010 5.974 5.997 5.919 5.934 3,989,227 -0.03(-0.46%)
Aug 20, 2010 5.986 5.996 5.907 5.962 5,383,079 -0.06(-0.96%)
Aug 19, 2010 6.118 6.158 6.011 6.020 10,345,577 -0.14(-2.23%)
Aug 18, 2010 6.151 6.197 6.093 6.158 7,060,815 +0.01(+0.10%)
Aug 17, 2010 6.210 6.234 6.151 6.151 7,082,851 -0.01(-0.10%)
Aug 16, 2010 6.087 6.167 6.045 6.158 8,488,834 +0.06(+1.05%)
Aug 13, 2010 6.078 6.185 6.078 6.093 6,859,772 -0.01(-0.10%)
Aug 12, 2010 5.959 6.151 5.959 6.099 10,336,286 +0.06(+1.01%)
Aug 11, 2010 6.118 6.155 6.005 6.038 9,408,849 -0.18(-2.90%)
Aug 10, 2010 6.203 6.277 6.127 6.219 9,269,370 -0.04(-0.63%)
Aug 09, 2010 6.176 6.265 6.158 6.258 7,279,179 +0.08(+1.34%)
Aug 06, 2010 6.139 6.203 6.096 6.176 6,634,245 -0.03(-0.49%)
Aug 05, 2010 6.109 6.225 6.069 6.206 7,350,563 +0.05(+0.74%)
Aug 04, 2010 6.121 6.194 6.099 6.161 8,021,899 +0.04(+0.60%)
Aug 03, 2010 6.130 6.158 6.096 6.124 6,854,451 -0.02(-0.30%)
Aug 02, 2010 6.026 6.161 5.956 6.142 8,151,103 +0.19(+3.24%)
Jul 30, 2010 5.886 5.971 5.834 5.950 11,898,952 +0.00(+0.05%)
Jul 29, 2010 5.928 5.989 5.834 5.947 6,854,844 +0.04(+0.62%)
Jul 28, 2010 6.063 6.078 5.898 5.910 7,299,991 -0.05(-0.77%)
Jul 27, 2010 5.965 6.142 5.938 5.956 13,935,195 +0.15(+2.58%)
Jul 26, 2010 5.714 5.815 5.663 5.806 5,229,522 +0.11(+1.99%)
Jul 23, 2010 5.635 5.708 5.534 5.693 5,212,106 +0.07(+1.25%)
Jul 22, 2010 5.501 5.650 5.485 5.623 6,237,332 +0.19(+3.49%)
Jul 21, 2010 5.623 5.623 5.427 5.433 6,292,128 -0.11(-2.04%)
Jul 20, 2010 5.351 5.556 5.325 5.546 7,539,079 +0.13(+2.48%)
Jul 19, 2010 5.397 5.433 5.348 5.412 4,702,158 +0.03(+0.60%)
Jul 16, 2010 5.482 5.531 5.360 5.380 8,577,310 -0.16(-2.95%)
Jul 15, 2010 5.522 5.571 5.446 5.543 3,910,545 +0.01(+0.11%)
Jul 14, 2010 5.586 5.592 5.485 5.537 5,928,303 -0.05(-0.88%)
Jul 13, 2010 5.601 5.635 5.522 5.586 9,775,600 +0.04(+0.72%)
Jul 12, 2010 5.546 5.574 5.507 5.546 4,565,627 -0.02(-0.27%)
Jul 09, 2010 5.470 5.580 5.461 5.562 6,198,178 +0.07(+1.34%)
Jul 08, 2010 5.488 5.519 5.427 5.488 6,059,661 +0.05(+0.96%)
Jul 07, 2010 5.336 5.446 5.287 5.436 9,560,555 +0.13(+2.48%)
Jul 06, 2010 5.354 5.423 5.250 5.305 9,558,918 +0.02(+0.35%)
Jul 02, 2010 5.421 5.458 5.287 5.287 6,818,749 -0.12(-2.26%)
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.