Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.551 6.578 6.422 6.453 9,685,824 +0.06(+1.00%)
Oct 28, 2010 6.465 6.477 6.349 6.389 7,816,600 -0.04(-0.62%)
Oct 27, 2010 6.328 6.441 6.297 6.428 7,833,785 +0.04(+0.62%)
Oct 25, 2010 6.386 6.450 6.367 6.389 9,341,787 +0.07(+1.17%)
Oct 22, 2010 6.288 6.340 6.257 6.315 3,065,805 +0.05(+0.87%)
Oct 21, 2010 6.331 6.364 6.245 6.260 5,240,567 -0.04(-0.68%)
Oct 20, 2010 6.190 6.328 6.144 6.303 5,904,838 +0.14(+2.23%)
Oct 19, 2010 6.156 6.265 6.129 6.165 7,122,320 -0.09(-1.47%)
Oct 18, 2010 6.089 6.257 6.059 6.257 8,038,638 +0.17(+2.81%)
Oct 15, 2010 6.193 6.193 6.054 6.086 5,220,762 -0.02(-0.25%)
Oct 14, 2010 6.110 6.190 6.052 6.101 5,288,984 -0.05(-0.80%)
Oct 13, 2010 6.138 6.178 6.089 6.150 6,712,943 +0.03(+0.55%)
Oct 12, 2010 6.080 6.120 6.052 6.117 5,404,884 +0.03(+0.55%)
Oct 11, 2010 6.062 6.123 6.043 6.083 3,993,131 +0.01(+0.10%)
Oct 08, 2010 6.043 6.092 6.016 6.077 3,467,602 +0.03(+0.56%)
Oct 07, 2010 6.092 6.104 6.010 6.043 4,037,744 -0.04(-0.65%)
Oct 06, 2010 6.098 6.120 6.046 6.083 3,530,018 +0.01(+0.10%)
Oct 05, 2010 5.961 6.120 5.893 6.077 6,320,558 +0.18(+3.06%)
Oct 04, 2010 5.893 5.944 5.838 5.896 5,162,854 -0.00(-0.05%)
Oct 01, 2010 5.973 6.028 5.829 5.900 9,041,234 -0.04(-0.67%)
Sep 30, 2010 6.114 6.162 5.938 5.939 8,802,629 -0.12(-1.97%)
Sep 29, 2010 6.059 6.092 6.022 6.059 3,884,755 -0.02(-0.35%)
Sep 28, 2010 6.065 6.095 5.964 6.080 3,690,128 +0.05(+0.76%)
Sep 27, 2010 6.147 6.159 6.016 6.034 6,196,882 -0.13(-2.13%)
Sep 24, 2010 5.997 6.165 5.976 6.165 8,529,716 +0.25(+4.29%)
Sep 23, 2010 5.890 6.034 5.857 5.912 9,380,360 -0.04(-0.72%)
Sep 22, 2010 5.976 6.034 5.915 5.955 7,314,347 -0.01(-0.20%)
Sep 21, 2010 6.031 6.034 5.915 5.967 5,369,308 -0.06(-0.91%)
Sep 20, 2010 5.945 6.037 5.918 6.022 6,813,366 +0.08(+1.40%)
Sep 17, 2010 5.955 6.000 5.921 5.939 5,973,924 -0.02(-0.37%)
Sep 15, 2010 5.896 5.982 5.860 5.961 3,778,990 +0.03(+0.46%)
Sep 14, 2010 5.887 5.997 5.869 5.933 6,258,800 +0.02(+0.31%)
Sep 13, 2010 5.881 5.921 5.845 5.915 4,946,766 +0.12(+2.06%)
Sep 10, 2010 5.750 5.811 5.689 5.796 6,775,303 +0.04(+0.74%)
Sep 09, 2010 5.768 5.826 5.731 5.753 6,132,873 +0.05(+0.91%)
Sep 08, 2010 5.701 5.750 5.683 5.701 7,117,724 -0.00(-0.05%)
Sep 07, 2010 5.848 5.851 5.695 5.704 6,225,981 -0.16(-2.76%)
Sep 03, 2010 5.817 5.875 5.739 5.866 7,015,377 +0.13(+2.35%)
Sep 02, 2010 5.655 5.747 5.627 5.731 5,636,750 +0.08(+1.41%)
Sep 01, 2010 5.545 5.655 5.508 5.652 7,470,387 +0.18(+3.24%)
Aug 31, 2010 5.502 5.527 5.444 5.475 12,929,228 -0.06(-0.99%)
Aug 30, 2010 5.634 5.667 5.530 5.530 5,831,865 -0.14(-2.43%)
Aug 27, 2010 5.655 5.670 5.554 5.667 11,583,532 +0.07(+1.20%)
Aug 26, 2010 5.658 5.701 5.557 5.600 13,417,106 -0.11(-1.87%)
Aug 25, 2010 5.710 5.738 5.620 5.707 14,449,966 -0.06(-0.95%)
Aug 24, 2010 5.884 5.884 5.750 5.762 11,463,784 -0.17(-2.94%)
Aug 23, 2010 5.976 5.999 5.921 5.936 3,988,047 -0.03(-0.46%)
Aug 20, 2010 5.988 5.997 5.909 5.964 5,381,487 -0.06(-0.96%)
Aug 19, 2010 6.120 6.159 6.013 6.022 10,342,518 -0.14(-2.23%)
Aug 18, 2010 6.153 6.199 6.095 6.159 7,058,727 +0.01(+0.10%)
Aug 17, 2010 6.211 6.236 6.153 6.153 7,080,757 -0.01(-0.10%)
Aug 16, 2010 6.089 6.169 6.046 6.159 8,486,324 +0.06(+1.05%)
Aug 13, 2010 6.080 6.187 6.080 6.095 6,857,743 -0.01(-0.10%)
Aug 12, 2010 5.961 6.153 5.961 6.101 10,333,230 +0.06(+1.01%)
Aug 11, 2010 6.120 6.156 6.007 6.040 9,406,067 -0.18(-2.90%)
Aug 10, 2010 6.205 6.279 6.129 6.221 9,266,629 -0.04(-0.63%)
Aug 09, 2010 6.178 6.266 6.159 6.260 7,277,026 +0.08(+1.34%)
Aug 06, 2010 6.141 6.205 6.098 6.178 6,632,283 -0.03(-0.49%)
Aug 05, 2010 6.110 6.227 6.071 6.208 7,348,389 +0.05(+0.74%)
Aug 04, 2010 6.123 6.196 6.101 6.162 8,019,527 +0.04(+0.60%)
Aug 03, 2010 6.132 6.159 6.098 6.126 6,852,424 -0.02(-0.30%)
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.