Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 5.362 5.465 5.323 5.361 4,463,629 +0.01(+0.18%)
Jan 28, 2010 5.480 5.518 5.313 5.351 8,893,637 -0.10(-1.83%)
Jan 27, 2010 5.413 5.495 5.372 5.451 10,071,422 +0.08(+1.46%)
Jan 26, 2010 5.457 5.490 5.284 5.372 7,122,436 -0.16(-2.92%)
Jan 25, 2010 5.469 5.692 5.449 5.534 11,159,637 +0.06(+1.09%)
Jan 22, 2010 5.871 5.871 5.446 5.474 12,154,910 -0.37(-6.31%)
Jan 21, 2010 5.941 6.042 5.827 5.843 6,054,357 -0.07(-1.19%)
Jan 20, 2010 6.075 6.075 5.885 5.913 7,527,908 -0.17(-2.74%)
Jan 19, 2010 6.111 6.189 6.063 6.080 5,780,447 -0.02(-0.29%)
Jan 15, 2010 6.397 6.098 6.098 6.098 9,515,010 -0.30(-4.68%)
Jan 14, 2010 6.253 6.436 6.162 6.397 4,705,032 +0.13(+2.06%)
Jan 13, 2010 6.536 6.536 6.220 6.268 7,135,499 -0.00(-0.05%)
Jan 12, 2010 6.188 6.354 6.123 6.271 8,977,945 -0.10(-1.64%)
Jan 11, 2010 6.570 6.595 6.343 6.376 4,748,529 -0.13(-1.98%)
Jan 08, 2010 6.609 6.624 6.492 6.505 5,376,149 -0.12(-1.87%)
Jan 07, 2010 6.717 6.758 6.604 6.629 4,848,733 -0.22(-3.20%)
Jan 06, 2010 6.817 6.915 6.766 6.848 5,123,684 +0.01(+0.12%)
Jan 05, 2010 6.778 6.846 6.701 6.840 6,723,057 +0.03(+0.46%)
Jan 04, 2010 6.209 6.823 6.188 6.809 13,323,707 +0.66(+10.74%)
Dec 31, 2009 6.037 6.148 6.148 6.148 3,507,784 +0.10(+1.65%)
Dec 30, 2009 6.139 6.153 6.008 6.049 3,645,991 -0.09(-1.41%)
Dec 29, 2009 6.171 6.171 6.088 6.135 2,060,598 +0.03(+0.48%)
Dec 28, 2009 6.140 6.207 6.091 6.106 2,741,737 -0.06(-0.90%)
Dec 24, 2009 6.155 6.209 6.153 6.162 983,697 +0.03(+0.53%)
Dec 23, 2009 6.059 6.160 6.034 6.129 6,365,640 +0.06(+0.94%)
Dec 22, 2009 6.132 6.144 6.036 6.072 2,089,820 -0.02(-0.32%)
Dec 21, 2009 6.083 6.165 6.082 6.091 3,863,647 +0.01(+0.19%)
Dec 18, 2009 6.126 6.133 6.042 6.080 8,355,905 -0.05(-0.83%)
Dec 17, 2009 6.186 6.186 6.098 6.130 4,795,220 -0.02(-0.32%)
Dec 16, 2009 6.129 6.207 6.090 6.150 6,409,137 +0.10(+1.65%)
Dec 15, 2009 6.023 6.114 6.019 6.050 7,666,261 +0.00(+0.00%)
Dec 14, 2009 6.006 6.065 5.947 6.050 4,827,985 +0.06(+1.06%)
Dec 11, 2009 5.987 6.010 5.893 5.987 4,332,955 +0.05(+0.88%)
Dec 10, 2009 5.913 5.982 5.895 5.934 7,924,967 +0.02(+0.30%)
Dec 09, 2009 6.023 6.031 5.891 5.916 9,240,947 -0.10(-1.63%)
Dec 08, 2009 6.036 6.088 5.992 6.014 5,179,320 -0.07(-1.16%)
Dec 07, 2009 6.162 6.191 6.041 6.085 5,741,104 -0.08(-1.30%)
Dec 04, 2009 6.333 6.374 6.059 6.165 9,859,334 -0.17(-2.66%)
Dec 03, 2009 6.503 6.528 6.332 6.333 7,912,608 -0.17(-2.56%)
Dec 02, 2009 6.542 6.627 6.456 6.500 7,372,202 +0.00(+0.03%)
Dec 01, 2009 6.291 6.510 6.268 6.498 7,753,665 +0.25(+3.98%)
Nov 30, 2009 6.124 6.345 6.119 6.250 6,637,287 +0.15(+2.41%)
Nov 27, 2009 6.011 6.152 5.939 6.103 2,906,425 -0.07(-1.19%)
Nov 25, 2009 6.137 6.194 6.085 6.176 3,117,944 +0.05(+0.83%)
Nov 24, 2009 6.142 6.160 6.055 6.126 7,249,096 -0.06(-0.98%)
Nov 23, 2009 6.317 6.374 6.129 6.186 9,582,180 -0.07(-1.05%)
Nov 20, 2009 6.073 6.256 6.028 6.251 11,161,485 +0.17(+2.82%)
Nov 19, 2009 6.057 6.202 5.894 6.080 30,666,112 -0.57(-8.58%)
Nov 18, 2009 6.804 6.856 6.577 6.650 10,059,056 -0.20(-2.98%)
Nov 17, 2009 6.799 6.921 6.745 6.855 8,677,890 +0.08(+1.11%)
Nov 16, 2009 6.606 6.817 6.588 6.779 7,159,416 +0.24(+3.67%)
Nov 13, 2009 6.663 6.791 6.431 6.539 11,677,416 -0.27(-3.94%)
Nov 12, 2009 6.905 6.922 6.788 6.807 6,544,382 -0.11(-1.65%)
Nov 11, 2009 6.890 6.928 6.851 6.922 4,565,583 +0.09(+1.34%)
Nov 10, 2009 6.823 6.864 6.774 6.830 3,413,013 -0.03(-0.50%)
Nov 09, 2009 6.719 6.935 6.704 6.864 6,791,273 +0.22(+3.24%)
Nov 06, 2009 6.430 6.681 6.413 6.649 8,238,135 +0.17(+2.68%)
Nov 05, 2009 6.410 6.524 6.410 6.475 9,528,502 +0.01(+0.10%)
Nov 04, 2009 6.302 6.495 6.140 6.469 11,216,215 +0.23(+3.75%)
Nov 03, 2009 6.016 6.261 5.998 6.235 12,421,693 +0.08(+1.22%)
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.