Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.461 6.582 6.356 6.450 210,358 -0.01(-0.17%)
Jan 28, 2010 6.543 6.543 6.339 6.461 130,906 -0.06(-0.85%)
Jan 27, 2010 6.350 6.609 6.350 6.516 156,998 +0.12(+1.81%)
Jan 26, 2010 6.444 6.505 6.350 6.400 185,811 -0.06(-0.85%)
Jan 25, 2010 6.538 6.538 6.450 6.455 82,882 -0.07(-1.10%)
Jan 22, 2010 6.538 6.571 6.472 6.527 135,479 -0.04(-0.67%)
Jan 21, 2010 6.642 6.642 6.483 6.571 111,802 -0.08(-1.24%)
Jan 20, 2010 6.670 6.676 6.527 6.653 100,774 -0.06(-0.82%)
Jan 19, 2010 6.571 6.753 6.549 6.709 92,068 +0.16(+2.44%)
Jan 15, 2010 6.626 6.549 6.549 6.549 136,238 -0.09(-1.41%)
Jan 14, 2010 6.615 6.797 6.598 6.642 110,390 +0.04(+0.58%)
Jan 13, 2010 6.659 6.659 6.521 6.604 139,412 -0.06(-0.83%)
Jan 12, 2010 6.681 6.769 6.615 6.659 71,694 -0.09(-1.31%)
Jan 11, 2010 6.604 6.758 6.593 6.747 196,431 +0.15(+2.34%)
Jan 08, 2010 6.631 6.631 6.499 6.593 97,298 -0.04(-0.66%)
Jan 07, 2010 6.593 6.642 6.560 6.637 76,501 +0.04(+0.67%)
Jan 06, 2010 6.670 6.681 6.587 6.593 105,989 -0.10(-1.56%)
Jan 05, 2010 6.736 6.808 6.698 6.698 156,022 -0.07(-0.98%)
Jan 04, 2010 6.576 6.808 6.538 6.764 196,632 +0.26(+3.98%)
Dec 31, 2009 6.549 6.505 6.505 6.505 162,542 -0.03(-0.51%)
Dec 30, 2009 6.676 6.725 6.505 6.538 296,121 -0.18(-2.63%)
Dec 29, 2009 6.747 6.780 6.642 6.714 100,897 -0.04(-0.57%)
Dec 28, 2009 6.670 6.791 6.653 6.753 141,137 +0.11(+1.66%)
Dec 24, 2009 6.571 6.648 6.533 6.642 57,951 +0.07(+1.09%)
Dec 23, 2009 6.411 6.598 6.383 6.571 232,704 +0.24(+3.74%)
Dec 22, 2009 6.306 6.339 6.229 6.334 128,065 +0.07(+1.14%)
Dec 21, 2009 6.102 6.328 6.053 6.262 117,478 +0.21(+3.46%)
Dec 18, 2009 6.218 6.235 6.042 6.053 309,851 -0.10(-1.70%)
Dec 17, 2009 6.257 6.298 6.119 6.157 83,322 -0.09(-1.50%)
Dec 16, 2009 6.295 6.295 6.212 6.251 112,239 +0.02(+0.35%)
Dec 15, 2009 6.262 6.323 6.218 6.229 184,737 -0.06(-0.96%)
Dec 14, 2009 6.250 6.323 6.240 6.290 195,310 +0.13(+2.06%)
Dec 11, 2009 6.086 6.196 6.042 6.163 289,555 +0.12(+2.01%)
Dec 10, 2009 5.981 6.064 5.964 6.042 294,882 +0.10(+1.67%)
Dec 09, 2009 5.953 5.964 5.827 5.942 102,285 +0.05(+0.84%)
Dec 08, 2009 5.915 5.959 5.871 5.893 93,545 -0.04(-0.65%)
Dec 07, 2009 5.794 5.964 5.788 5.931 116,876 +0.11(+1.89%)
Dec 04, 2009 5.705 5.854 5.678 5.821 130,975 +0.23(+4.14%)
Dec 03, 2009 5.860 5.893 5.568 5.590 104,698 -0.23(-3.98%)
Dec 02, 2009 5.783 5.871 5.744 5.821 73,927 +0.03(+0.48%)
Dec 01, 2009 5.788 5.827 5.715 5.794 98,200 +0.05(+0.86%)
Nov 30, 2009 5.727 5.760 5.612 5.744 275,737 -0.01(-0.19%)
Nov 27, 2009 5.716 5.843 5.716 5.755 77,701 -0.09(-1.51%)
Nov 25, 2009 5.882 5.964 5.810 5.843 151,293 +0.01(+0.09%)
Nov 24, 2009 5.771 5.909 5.755 5.838 254,611 +0.06(+0.95%)
Nov 23, 2009 5.490 5.816 5.479 5.783 434,008 +0.29(+5.32%)
Nov 20, 2009 5.314 5.501 5.314 5.490 292,621 +0.13(+2.36%)
Nov 19, 2009 5.237 5.397 5.149 5.364 292,269 +0.07(+1.35%)
Nov 18, 2009 5.286 5.325 5.231 5.292 121,063 -0.01(-0.10%)
Nov 17, 2009 5.270 5.342 5.248 5.297 95,323 -0.01(-0.21%)
Nov 16, 2009 5.248 5.386 5.226 5.308 284,169 +0.08(+1.58%)
Nov 13, 2009 5.193 5.259 5.138 5.226 200,389 +0.03(+0.53%)
Nov 12, 2009 5.413 5.430 5.171 5.198 270,783 -0.21(-3.87%)
Nov 11, 2009 5.353 5.408 5.303 5.408 296,979 +0.11(+2.08%)
Nov 10, 2009 5.270 5.364 5.220 5.297 109,440 +0.01(+0.10%)
Nov 09, 2009 5.182 5.292 5.165 5.292 165,314 +0.13(+2.56%)
Nov 06, 2009 5.149 5.220 5.127 5.160 512,841 -0.05(-0.95%)
Nov 05, 2009 5.154 5.231 5.099 5.209 130,928 +0.10(+2.05%)
Nov 04, 2009 5.099 5.182 5.099 5.104 171,890 +0.02(+0.43%)
Nov 03, 2009 5.104 5.171 5.049 5.082 291,233 -0.07(-1.39%)
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.