Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.800 5.990 5.760 5.803 5,717,144 +0.01(+0.22%)
Aug 30, 2010 5.910 5.970 5.790 5.790 3,666,302 -0.16(-2.69%)
Aug 27, 2010 5.910 5.980 5.580 5.950 9,900,778 +0.11(+1.88%)
Aug 26, 2010 5.780 5.930 5.780 5.840 9,403,182 +0.10(+1.74%)
Aug 25, 2010 5.690 5.800 5.620 5.740 6,147,238 +0.02(+0.35%)
Aug 24, 2010 5.630 5.810 5.550 5.720 8,250,807 +0.06(+1.06%)
Aug 23, 2010 5.740 5.800 5.660 5.660 4,125,195 -0.07(-1.22%)
Aug 20, 2010 5.700 5.810 5.630 5.730 3,937,717 +0.02(+0.35%)
Aug 19, 2010 5.730 5.840 5.670 5.710 3,945,751 -0.07(-1.21%)
Aug 18, 2010 5.690 5.830 5.615 5.780 4,760,899 +0.04(+0.70%)
Aug 17, 2010 5.530 5.880 5.510 5.740 6,516,427 +0.03(+0.53%)
Aug 16, 2010 5.570 5.810 5.400 5.710 9,469,171 -0.04(-0.70%)
Aug 13, 2010 5.800 5.860 5.750 5.750 3,527,083 -0.05(-0.86%)
Aug 12, 2010 5.820 5.960 5.760 5.800 7,353,432 -0.16(-2.68%)
Aug 11, 2010 6.040 6.070 5.910 5.960 8,007,984 -0.19(-3.09%)
Aug 10, 2010 6.010 6.240 5.850 6.150 11,296,553 +0.05(+0.82%)
Aug 09, 2010 6.080 6.190 6.030 6.100 7,995,206 +0.02(+0.33%)
Aug 06, 2010 6.040 6.330 6.010 6.080 17,901,281 -0.08(-1.30%)
Aug 05, 2010 5.720 6.260 5.720 6.160 28,044,494 +0.97(+18.69%)
Aug 04, 2010 5.180 5.290 5.130 5.190 7,509,771 +0.05(+0.97%)
Aug 03, 2010 5.320 5.320 5.120 5.140 7,437,720 -0.19(-3.56%)
Aug 02, 2010 5.340 5.390 5.190 5.330 5,273,877 +0.10(+1.91%)
Jul 30, 2010 5.140 5.260 5.005 5.230 3,778,677 +0.04(+0.77%)
Jul 29, 2010 5.320 5.370 5.140 5.190 5,782,001 -0.10(-1.89%)
Jul 28, 2010 5.400 5.430 5.270 5.290 3,352,805 -0.13(-2.40%)
Jul 27, 2010 5.500 5.510 5.375 5.420 4,498,730 -0.07(-1.28%)
Jul 26, 2010 5.350 5.500 5.330 5.490 4,217,223 +0.14(+2.62%)
Jul 23, 2010 5.230 5.400 5.170 5.350 4,009,367 +0.09(+1.71%)
Jul 22, 2010 5.100 5.320 5.100 5.260 4,341,234 +0.16(+3.14%)
Jul 21, 2010 5.180 5.235 5.030 5.100 4,936,868 -0.06(-1.16%)
Jul 20, 2010 5.060 5.180 4.950 5.160 4,504,215 -0.02(-0.39%)
Jul 19, 2010 5.040 5.180 5.010 5.180 2,598,874 +0.14(+2.78%)
Jul 16, 2010 5.190 5.200 5.010 5.040 3,153,478 -0.18(-3.45%)
Jul 15, 2010 5.200 5.240 5.040 5.220 5,066,309 +0.01(+0.19%)
Jul 14, 2010 5.220 5.320 5.160 5.210 4,397,359 +0.00(+0.00%)
Jul 13, 2010 5.080 5.240 5.080 5.210 4,972,501 +0.18(+3.58%)
Jul 12, 2010 4.970 5.120 4.940 5.030 5,412,836 +0.04(+0.80%)
Jul 09, 2010 4.830 4.990 4.820 4.990 3,736,492 +0.14(+2.89%)
Jul 08, 2010 4.890 4.920 4.750 4.850 6,481,020 +0.03(+0.62%)
Jul 07, 2010 4.620 4.840 4.580 4.820 4,747,010 +0.25(+5.47%)
Jul 06, 2010 4.660 4.740 4.500 4.570 13,766,039 -0.03(-0.65%)
Jul 02, 2010 4.750 4.800 4.550 4.600 10,464,352 -0.14(-2.95%)
Jul 01, 2010 4.830 4.850 4.560 4.740 9,521,202 -0.06(-1.25%)
Jun 30, 2010 4.940 5.020 4.800 4.800 8,049,873 -0.16(-3.23%)
Jun 29, 2010 5.030 5.050 4.860 4.960 5,995,992 -0.20(-3.88%)
Jun 25, 2010 5.110 5.163 5.015 5.160 16,412,824 +0.10(+1.98%)
Jun 24, 2010 5.130 5.170 5.030 5.060 4,676,627 -0.09(-1.75%)
Jun 23, 2010 5.070 5.242 5.010 5.150 6,364,323 +0.09(+1.78%)
Jun 22, 2010 5.140 5.270 5.050 5.060 5,666,762 -0.05(-0.98%)
Jun 21, 2010 5.330 5.350 5.110 5.110 4,587,808 -0.15(-2.85%)
Jun 18, 2010 5.320 5.350 5.200 5.260 3,182,611 -0.07(-1.31%)
Jun 17, 2010 5.290 5.330 5.100 5.330 7,385,064 +0.06(+1.14%)
Jun 16, 2010 5.160 5.280 5.085 5.270 5,831,923 +0.07(+1.35%)
Jun 15, 2010 5.080 5.220 5.030 5.200 5,680,262 +0.18(+3.59%)
Jun 14, 2010 5.040 5.190 5.010 5.020 4,070,930 +0.04(+0.80%)
Jun 11, 2010 4.870 5.080 4.870 4.980 4,736,649 +0.06(+1.12%)
Jun 10, 2010 4.820 4.950 4.810 4.925 6,368,042 +0.19(+4.12%)
Jun 09, 2010 4.710 4.870 4.670 4.730 9,716,106 +0.06(+1.28%)
Jun 08, 2010 4.790 4.790 4.520 4.670 7,320,951 -0.02(-0.43%)
Jun 07, 2010 5.010 5.050 4.680 4.690 11,271,482 -0.31(-6.20%)
Jun 04, 2010 5.030 5.175 4.960 5.000 6,096,820 -0.16(-3.05%)
Jun 03, 2010 5.060 5.260 5.060 5.157 8,482,737 +0.09(+1.73%)
Jun 02, 2010 4.990 5.080 4.885 5.070 8,113,251 +0.07(+1.40%)
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.