Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.600 6.700 6.080 6.260 1,122,442 -0.25(-3.84%)
Jan 28, 2010 6.690 6.690 6.400 6.510 641,871 -0.09(-1.36%)
Jan 27, 2010 6.590 6.710 6.410 6.600 651,516 +0.04(+0.61%)
Jan 26, 2010 6.760 6.770 6.560 6.560 433,134 -0.16(-2.38%)
Jan 25, 2010 6.490 6.740 6.460 6.720 549,062 +0.34(+5.33%)
Jan 22, 2010 6.540 6.650 6.310 6.380 796,121 -0.22(-3.33%)
Jan 21, 2010 6.950 6.970 6.540 6.600 1,090,617 -0.34(-4.90%)
Jan 20, 2010 6.980 7.100 6.820 6.940 703,562 -0.18(-2.53%)
Jan 19, 2010 7.160 7.200 7.000 7.120 477,333 -0.03(-0.42%)
Jan 15, 2010 7.230 7.150 7.150 7.150 573,100 -0.07(-0.97%)
Jan 14, 2010 7.170 7.280 7.000 7.220 1,315,763 +0.18(+2.56%)
Jan 13, 2010 6.910 7.070 6.850 7.040 601,069 +0.20(+2.92%)
Jan 12, 2010 7.000 7.150 6.770 6.840 968,330 -0.22(-3.12%)
Jan 11, 2010 7.010 7.240 6.920 7.060 857,720 +0.16(+2.32%)
Jan 08, 2010 6.780 6.910 6.740 6.900 853,330 +0.17(+2.53%)
Jan 07, 2010 6.690 6.850 6.640 6.730 873,090 +0.02(+0.30%)
Jan 06, 2010 6.690 6.770 6.630 6.710 1,077,203 +0.01(+0.15%)
Jan 05, 2010 6.430 6.750 6.400 6.700 1,089,193 +0.32(+5.02%)
Jan 04, 2010 6.150 6.400 6.150 6.380 872,060 +0.33(+5.45%)
Dec 31, 2009 6.080 6.050 6.050 6.050 380,900 -0.05(-0.82%)
Dec 30, 2009 6.160 6.160 5.960 6.100 428,688 -0.06(-0.97%)
Dec 29, 2009 6.170 6.200 6.060 6.160 240,149 -0.04(-0.65%)
Dec 28, 2009 6.110 6.250 6.070 6.200 519,890 +0.08(+1.31%)
Dec 24, 2009 6.180 6.270 6.060 6.120 339,049 -0.09(-1.45%)
Dec 23, 2009 5.970 6.230 5.950 6.210 803,197 +0.24(+4.02%)
Dec 22, 2009 6.010 6.090 5.890 5.970 587,135 -0.07(-1.16%)
Dec 21, 2009 5.920 6.090 5.880 6.040 1,352,348 +0.21(+3.60%)
Dec 18, 2009 5.860 5.970 5.750 5.830 636,616 -0.04(-0.68%)
Dec 17, 2009 5.840 5.890 5.750 5.870 338,920 -0.04(-0.68%)
Dec 16, 2009 5.930 6.000 5.860 5.910 270,182 -0.04(-0.67%)
Dec 15, 2009 5.920 5.980 5.770 5.950 473,446 +0.01(+0.17%)
Dec 14, 2009 5.870 5.970 5.840 5.940 466,358 +0.15(+2.59%)
Dec 11, 2009 5.820 5.890 5.710 5.790 306,491 +0.02(+0.35%)
Dec 10, 2009 5.880 5.880 5.700 5.770 417,443 -0.03(-0.52%)
Dec 09, 2009 5.820 6.000 5.750 5.800 367,972 -0.03(-0.51%)
Dec 08, 2009 5.950 5.970 5.800 5.830 409,150 -0.12(-2.02%)
Dec 07, 2009 5.930 6.040 5.910 5.950 341,867 -0.03(-0.50%)
Dec 04, 2009 6.230 6.230 5.970 5.980 835,459 -0.08(-1.32%)
Dec 03, 2009 6.110 6.270 6.010 6.060 723,311 +0.09(+1.51%)
Dec 02, 2009 6.040 6.250 5.940 5.970 728,921 -0.11(-1.81%)
Dec 01, 2009 5.860 6.130 5.850 6.080 789,731 +0.30(+5.19%)
Nov 30, 2009 5.680 5.830 5.570 5.780 560,382 +0.09(+1.58%)
Nov 27, 2009 5.730 5.750 5.580 5.690 528,669 -0.20(-3.40%)
Nov 25, 2009 5.900 5.960 5.820 5.890 444,582 +0.05(+0.86%)
Nov 24, 2009 6.150 6.150 5.800 5.840 1,496,496 -0.28(-4.58%)
Nov 23, 2009 6.120 6.229 6.061 6.120 988,543 +0.10(+1.66%)
Nov 20, 2009 5.830 6.150 5.780 6.020 1,018,861 +0.09(+1.52%)
Nov 19, 2009 6.200 6.220 5.760 5.930 2,650,210 -0.54(-8.35%)
Nov 18, 2009 6.450 6.600 6.140 6.470 2,819,066 +0.18(+2.86%)
Nov 17, 2009 6.250 6.410 6.150 6.290 1,625,100 -0.03(-0.47%)
Nov 16, 2009 5.970 6.320 5.960 6.320 2,721,022 +0.50(+8.59%)
Nov 13, 2009 5.770 5.870 5.710 5.820 837,869 +0.14(+2.46%)
Nov 12, 2009 5.810 5.910 5.600 5.680 1,391,809 -0.07(-1.22%)
Nov 11, 2009 5.400 5.800 5.400 5.750 2,111,984 +0.41(+7.68%)
Nov 10, 2009 5.260 5.390 5.180 5.340 719,285 +0.01(+0.19%)
Nov 09, 2009 5.260 5.410 5.240 5.330 921,588 +0.13(+2.50%)
Nov 06, 2009 5.260 5.350 5.060 5.200 904,146 +0.06(+1.17%)
Nov 05, 2009 4.990 5.300 4.978 5.140 1,670,510 +0.20(+4.05%)
Nov 04, 2009 4.880 5.040 4.880 4.940 869,174 +0.18(+3.78%)
Nov 03, 2009 4.620 4.760 4.500 4.760 461,070 +0.13(+2.81%)
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.