Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 6.080 6.109 5.951 6.080 14,647,552 +0.01(+0.24%)
Jul 29, 2010 6.145 6.174 5.969 6.066 12,615,701 +0.01(+0.24%)
Jul 28, 2010 6.052 6.131 5.987 6.052 17,393 +0.00(+0.00%)
Jul 27, 2010 6.052 6.210 5.994 6.052 13,075 +0.08(+1.32%)
Jul 26, 2010 5.764 6.001 5.714 5.973 15,411,895 +0.20(+3.49%)
Jul 23, 2010 5.714 5.807 5.570 5.771 15,403,464 +0.06(+1.01%)
Jul 22, 2010 5.735 5.836 5.541 5.714 417 +0.29(+5.44%)
Jul 21, 2010 5.671 5.692 5.412 5.419 23,608,622 -0.14(-2.58%)
Jul 20, 2010 5.563 5.617 5.390 5.563 24,088,106 -0.02(-0.39%)
Jul 19, 2010 5.570 5.671 5.462 5.585 20,462,432 +0.02(+0.39%)
Jul 16, 2010 5.570 5.879 5.491 5.563 21,715,002 -0.34(-5.72%)
Jul 15, 2010 5.929 5.965 5.714 5.901 16,750,442 -0.02(-0.36%)
Jul 14, 2010 5.958 5.983 5.822 5.922 16,514,631 -0.09(-1.55%)
Jul 13, 2010 6.016 6.073 5.951 6.016 834 +0.10(+1.70%)
Jul 12, 2010 5.980 6.044 5.886 5.915 14,854,015 -0.09(-1.44%)
Jul 09, 2010 6.001 6.059 5.829 6.001 12,405,444 +0.16(+2.71%)
Jul 08, 2010 5.800 5.894 5.728 5.843 36,870 +0.10(+1.75%)
Jul 07, 2010 5.362 5.764 5.326 5.743 19,961,038 +0.42(+7.83%)
Jul 06, 2010 5.326 5.419 5.254 5.326 7,063 +0.14(+2.63%)
Jul 02, 2010 5.189 5.419 5.132 5.189 13,504,907 -0.11(-2.04%)
Jul 01, 2010 5.477 5.585 5.153 5.297 34,631,560 -0.23(-4.16%)
Jun 30, 2010 5.613 5.779 5.513 5.527 21,031,440 -0.09(-1.54%)
Jun 29, 2010 5.585 5.886 5.563 5.613 7,382 -0.33(-5.56%)
Jun 25, 2010 5.944 6.001 5.807 5.944 15,858,035 +0.16(+2.73%)
Jun 24, 2010 5.865 5.958 5.750 5.786 12,245,813 -0.12(-2.07%)
Jun 23, 2010 5.908 6.001 5.843 5.908 17,659,140 +0.04(+0.61%)
Jun 22, 2010 6.059 6.066 5.865 5.872 12,324,945 -0.19(-3.20%)
Jun 21, 2010 6.109 6.152 6.016 6.066 12,600,776 +0.05(+0.84%)
Jun 18, 2010 6.016 6.066 5.922 6.016 10,666,184 +0.04(+0.72%)
Jun 17, 2010 6.088 6.102 5.879 5.973 12,111,399 -0.06(-0.95%)
Jun 16, 2010 5.908 6.145 5.908 6.030 19,840,564 +0.06(+0.96%)
Jun 15, 2010 5.922 6.001 5.800 5.973 15,768,096 +0.14(+2.34%)
Jun 14, 2010 5.965 6.037 5.822 5.836 12,443,244 -0.09(-1.46%)
Jun 11, 2010 5.822 5.929 5.751 5.922 10,438,810 +0.01(+0.12%)
Jun 10, 2010 5.771 5.915 5.692 5.915 23,236,918 +0.23(+4.05%)
Jun 09, 2010 5.649 5.836 5.635 5.685 31,191,880 +0.07(+1.28%)
Jun 08, 2010 5.462 5.624 5.369 5.613 22,706,256 +0.19(+3.58%)
Jun 07, 2010 5.613 5.678 5.383 5.419 17,554,544 -0.17(-2.96%)
Jun 04, 2010 5.585 5.786 5.549 5.585 22,712,078 -0.29(-4.90%)
Jun 03, 2010 6.016 6.073 5.836 5.872 16,200,037 -0.05(-0.85%)
Jun 02, 2010 5.714 5.922 5.678 5.922 160,414 +0.25(+4.44%)
Jun 01, 2010 5.786 5.888 5.671 5.671 139 -0.09(-1.62%)
May 28, 2010 5.764 5.915 5.707 5.764 15,213,325 -0.13(-2.20%)
May 27, 2010 5.664 5.894 5.556 5.894 25,605,660 +0.36(+6.49%)
May 26, 2010 5.714 5.742 5.491 5.534 139 -0.06(-1.03%)
May 25, 2010 5.211 5.628 5.147 5.592 1,643 +0.21(+3.87%)
May 24, 2010 5.663 5.671 5.362 5.383 16,469,189 -0.27(-4.70%)
May 21, 2010 5.276 5.685 5.218 5.649 28,777,694 +0.29(+5.35%)
May 20, 2010 5.300 5.556 5.247 5.362 32,718 -0.23(-4.11%)
May 19, 2010 5.606 5.728 5.477 5.592 23,140,668 -0.06(-1.05%)
May 18, 2010 6.029 6.044 5.570 5.651 1,532 -0.28(-4.69%)
May 17, 2010 6.058 6.101 5.706 5.929 27,793,550 -0.12(-2.02%)
May 14, 2010 6.051 6.144 5.900 6.051 32,865,230 -0.18(-2.88%)
May 13, 2010 6.245 6.396 6.195 6.230 23,146,674 -0.01(-0.23%)
May 12, 2010 6.252 6.302 6.144 6.245 18,264,044 +0.09(+1.40%)
May 11, 2010 6.230 6.288 6.130 6.159 41,377,088 +0.17(+2.75%)
May 10, 2010 5.857 6.001 5.821 5.994 34,388,192 +0.34(+5.96%)
May 07, 2010 5.714 5.886 5.592 5.656 47,361,868 +0.02(+0.38%)
May 06, 2010 5.715 6.152 5.362 5.635 18,292 -0.43(-7.05%)
May 05, 2010 6.159 6.309 6.029 6.062 25,770,558 -0.14(-2.26%)
May 04, 2010 6.431 6.431 6.137 6.202 30,430,310 -0.25(-3.89%)
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.