Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.980 6.053 5.961 5.980 109 -0.06(-0.91%)
Aug 30, 2010 5.925 6.044 5.925 6.035 1,853 +0.10(+1.70%)
Aug 27, 2010 5.934 6.236 5.925 5.934 22,039 -0.22(-3.58%)
Aug 26, 2010 6.365 6.383 6.154 6.154 10,346 -0.24(-3.73%)
Aug 25, 2010 6.117 6.585 6.062 6.392 8,885 +0.25(+4.03%)
Aug 24, 2010 6.163 6.163 6.145 6.145 1,853 -0.06(-0.89%)
Aug 23, 2010 6.172 6.255 6.163 6.200 7,414 +0.06(+0.90%)
Aug 20, 2010 6.126 6.255 6.117 6.145 7,298 +0.00(+0.00%)
Aug 19, 2010 6.209 6.209 6.091 6.145 8,723 -0.03(-0.45%)
Aug 18, 2010 6.117 6.172 6.062 6.172 3,271 +0.04(+0.60%)
Aug 17, 2010 6.090 6.136 6.090 6.136 981 +0.09(+1.52%)
Aug 16, 2010 6.044 6.053 6.025 6.044 872 -0.01(-0.15%)
Aug 13, 2010 6.053 6.080 5.998 6.053 9,377 +0.04(+0.61%)
Aug 12, 2010 6.145 6.145 6.016 6.016 4,797 -0.06(-1.06%)
Aug 11, 2010 6.136 6.136 6.032 6.080 5,370 -0.08(-1.34%)
Aug 10, 2010 6.163 6.209 6.090 6.163 1,526 +0.05(+0.75%)
Aug 09, 2010 6.227 6.227 6.099 6.117 1,962 -0.13(-2.06%)
Aug 06, 2010 6.246 6.310 6.080 6.246 16,137 +0.01(+0.15%)
Aug 05, 2010 6.236 6.273 6.209 6.236 3,589 +0.09(+1.49%)
Aug 04, 2010 6.062 6.213 6.062 6.145 5,254 +0.09(+1.52%)
Aug 03, 2010 5.952 6.071 5.952 6.053 7,850 +0.08(+1.38%)
Aug 02, 2010 5.925 5.970 5.915 5.970 3,200 +0.09(+1.56%)
Jul 30, 2010 5.879 5.925 5.879 5.879 976 -0.07(-1.23%)
Jul 29, 2010 6.090 6.090 5.842 5.952 2,942 -0.15(-2.41%)
Jul 28, 2010 6.062 6.099 6.062 6.099 1,635 +0.04(+0.61%)
Jul 27, 2010 5.879 6.062 5.851 6.062 26,800 +0.22(+3.85%)
Jul 26, 2010 5.833 5.860 5.833 5.837 327 -0.05(-0.86%)
Jul 23, 2010 5.769 5.888 5.769 5.888 436 +0.02(+0.31%)
Jul 22, 2010 5.815 5.925 5.732 5.870 10,575 +0.13(+2.24%)
Jul 21, 2010 5.741 5.796 5.732 5.741 3,271 -0.01(-0.16%)
Jul 20, 2010 5.778 5.787 5.750 5.750 545 -0.06(-0.95%)
Jul 19, 2010 5.815 5.815 5.787 5.805 1,090 +0.03(+0.48%)
Jul 16, 2010 5.778 5.833 5.737 5.778 5,113 -0.07(-1.25%)
Jul 15, 2010 5.759 5.851 5.604 5.851 5,910 +0.10(+1.75%)
Jul 14, 2010 5.961 6.071 5.723 5.750 10,693 -0.23(-3.83%)
Jul 13, 2010 5.769 5.980 5.750 5.980 5,475 +0.28(+4.99%)
Jul 12, 2010 5.686 5.723 5.668 5.695 5,529 +0.01(+0.16%)
Jul 09, 2010 5.686 5.723 5.512 5.686 9,961 -0.07(-1.27%)
Jul 08, 2010 5.594 5.759 5.539 5.759 10,064 +0.21(+3.80%)
Jul 07, 2010 5.283 5.549 5.273 5.549 12,332 +0.23(+4.31%)
Jul 06, 2010 5.420 5.420 5.246 5.319 16,900 -0.10(-1.86%)
Jul 02, 2010 5.420 5.448 5.301 5.420 14,896 -0.01(-0.17%)
Jul 01, 2010 5.512 5.512 5.338 5.429 14,901 -0.02(-0.42%)
Jun 30, 2010 5.452 5.544 5.416 5.452 35,177 +0.02(+0.34%)
Jun 29, 2010 5.553 5.553 5.397 5.434 14,903 -0.09(-1.65%)
Jun 25, 2010 5.525 6.037 5.324 5.525 617,278 +0.00(+0.00%)
Jun 24, 2010 5.772 5.827 5.525 5.525 22,400 -0.27(-4.72%)
Jun 23, 2010 5.955 6.018 5.772 5.799 14,531 -0.18(-3.05%)
Jun 22, 2010 5.982 6.338 5.955 5.982 182 -0.23(-3.68%)
Jun 21, 2010 6.530 6.548 6.165 6.210 36,512 -0.19(-3.00%)
Jun 18, 2010 6.402 6.639 5.964 6.402 101,326 +0.41(+6.86%)
Jun 17, 2010 6.101 6.119 5.836 5.991 25,704 -0.10(-1.65%)
Jun 16, 2010 6.028 6.146 5.881 6.092 18,175 +0.01(+0.15%)
Jun 15, 2010 6.082 6.174 5.580 6.082 317 +0.47(+8.29%)
Jun 14, 2010 5.854 5.854 5.607 5.617 29,173 -0.16(-2.84%)
Jun 11, 2010 5.443 5.909 5.443 5.781 30,499 +0.21(+3.77%)
Jun 10, 2010 5.571 5.571 5.461 5.571 294 +0.15(+2.69%)
Jun 09, 2010 5.498 5.525 5.416 5.425 15,069 -0.03(-0.50%)
Jun 08, 2010 5.544 5.544 5.388 5.452 29,096 -0.07(-1.32%)
Jun 07, 2010 5.580 5.625 5.480 5.525 29,413 +0.00(+0.00%)
Jun 04, 2010 5.525 6.101 5.507 5.525 44,482 -0.65(-10.50%)
Jun 03, 2010 6.055 6.219 6.037 6.174 8,224 +0.11(+1.81%)
Jun 02, 2010 6.064 6.229 5.927 6.064 27,786 -0.09(-1.48%)
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.