Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.993 6.559 5.948 6.260 4,856,048 +0.20(+3.23%)
Jul 29, 2010 6.142 6.170 5.979 6.064 1,860,093 -0.01(-0.16%)
Jul 28, 2010 5.977 6.085 5.975 6.073 2,876,582 +0.08(+1.42%)
Jul 27, 2010 6.444 6.444 5.985 5.988 8,383,069 -0.31(-4.98%)
Jul 26, 2010 6.116 6.407 5.972 6.302 10,179,415 +0.28(+4.73%)
Jul 23, 2010 5.948 6.039 5.890 6.018 4,537,440 +0.04(+0.60%)
Jul 22, 2010 5.683 6.003 5.657 5.982 10,395,152 +0.38(+6.74%)
Jul 21, 2010 5.663 5.680 5.552 5.604 2,441,998 -0.03(-0.46%)
Jul 20, 2010 5.451 5.662 5.421 5.630 5,100,347 +0.15(+2.74%)
Jul 19, 2010 5.418 5.488 5.367 5.480 1,971,860 +0.09(+1.61%)
Jul 16, 2010 5.514 5.514 5.385 5.393 4,951,552 -0.12(-2.19%)
Jul 15, 2010 5.423 5.526 5.411 5.514 4,140,858 +0.06(+1.05%)
Jul 14, 2010 5.554 5.598 5.408 5.457 9,319,749 -0.15(-2.65%)
Jul 13, 2010 5.557 5.630 5.475 5.606 3,906,416 +0.10(+1.90%)
Jul 12, 2010 5.447 5.546 5.423 5.501 2,864,719 +0.03(+0.48%)
Jul 09, 2010 5.552 5.553 5.338 5.475 5,137,688 -0.06(-1.00%)
Jul 08, 2010 5.483 5.547 5.462 5.531 3,515,346 +0.06(+1.08%)
Jul 07, 2010 5.407 5.480 5.359 5.472 2,620,475 +0.07(+1.24%)
Jul 06, 2010 5.407 5.572 5.377 5.405 5,976,453 +0.10(+1.82%)
Jul 02, 2010 5.405 5.457 5.299 5.309 3,149,436 -0.07(-1.34%)
Jul 01, 2010 5.227 5.400 5.183 5.380 11,757,452 +0.20(+3.82%)
Jun 30, 2010 5.031 5.243 4.982 5.183 5,670,199 +0.18(+3.56%)
Jun 29, 2010 5.096 5.160 4.967 5.005 5,862,166 -0.11(-2.14%)
Jun 25, 2010 5.134 5.134 5.067 5.114 2,799,502 -0.00(-0.06%)
Jun 24, 2010 5.163 5.240 5.112 5.117 3,855,375 -0.08(-1.60%)
Jun 23, 2010 5.255 5.310 5.158 5.201 3,782,908 +0.05(+0.89%)
Jun 22, 2010 5.385 5.385 5.121 5.155 11,179,280 -0.29(-5.37%)
Jun 21, 2010 5.083 5.467 5.081 5.447 13,358,251 +0.49(+9.82%)
Jun 18, 2010 4.944 4.996 4.923 4.960 7,574,150 +0.02(+0.36%)
Jun 17, 2010 5.089 5.127 4.933 4.942 10,635,719 -0.09(-1.82%)
Jun 16, 2010 5.080 5.112 5.014 5.034 2,982,701 -0.03(-0.65%)
Jun 15, 2010 5.062 5.127 4.997 5.067 5,860,594 +0.00(+0.10%)
Jun 14, 2010 5.152 5.227 5.044 5.062 3,672,102 +0.09(+1.81%)
Jun 11, 2010 4.800 4.993 4.800 4.972 4,514,630 +0.08(+1.71%)
Jun 10, 2010 4.903 4.903 4.704 4.888 8,491,801 +0.04(+0.77%)
Jun 09, 2010 4.957 4.996 4.821 4.851 3,665,910 -0.11(-2.21%)
Jun 08, 2010 4.977 4.998 4.928 4.960 6,068,598 -0.00(-0.10%)
Jun 07, 2010 5.150 5.224 4.951 4.965 3,305,213 -0.14(-2.82%)
Jun 04, 2010 5.176 5.245 5.096 5.109 3,319,524 -0.13(-2.46%)
Jun 03, 2010 5.096 5.274 5.094 5.238 6,113,171 +0.14(+2.72%)
Jun 02, 2010 4.967 5.099 4.967 5.099 3,194,420 +0.15(+2.94%)
Jun 01, 2010 4.854 5.024 4.854 4.954 4,712,820 -0.01(-0.16%)
May 28, 2010 5.009 5.042 4.903 4.962 5,872,886 -0.05(-0.95%)
May 27, 2010 4.821 5.045 4.802 5.009 7,369,572 +0.25(+5.22%)
May 26, 2010 4.730 4.887 4.715 4.761 5,548,380 +0.03(+0.73%)
May 25, 2010 4.730 4.741 4.557 4.727 9,183,361 -0.16(-3.25%)
May 24, 2010 4.877 4.928 4.813 4.885 7,528,744 -0.04(-0.86%)
May 21, 2010 4.807 5.018 4.802 4.928 9,020,659 +0.02(+0.40%)
May 20, 2010 4.875 4.985 4.276 4.908 29,683,914 -0.18(-3.47%)
May 19, 2010 5.001 5.153 4.955 5.085 9,329,257 -0.04(-0.70%)
May 18, 2010 5.256 5.291 4.879 5.121 15,115,272 -0.13(-2.55%)
May 17, 2010 5.362 5.444 5.166 5.255 10,084,951 -0.18(-3.31%)
May 14, 2010 5.459 5.459 5.346 5.434 2,587,894 -0.04(-0.66%)
May 13, 2010 5.443 5.555 5.418 5.470 2,954,422 -0.00(-0.03%)
May 12, 2010 5.402 5.495 5.402 5.472 4,412,133 +0.07(+1.21%)
May 11, 2010 5.457 5.478 5.362 5.407 3,677,994 -0.09(-1.66%)
May 10, 2010 5.482 5.577 5.447 5.498 3,313,234 +0.25(+4.73%)
May 07, 2010 5.328 5.328 5.034 5.250 7,453,279 +0.01(+0.22%)
May 06, 2010 5.313 5.413 4.892 5.238 7,927,101 -0.12(-2.23%)
May 05, 2010 5.387 5.464 5.281 5.358 3,191,452 +0.00(+0.09%)
May 04, 2010 5.541 5.575 5.313 5.353 7,501,083 -0.27(-4.80%)
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.