Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.250 6.430 6.170 6.180 32,100 -0.05(-0.80%)
Jan 28, 2010 6.260 6.400 6.200 6.230 22,700 -0.03(-0.48%)
Jan 27, 2010 6.510 6.510 6.200 6.260 52,000 -0.29(-4.43%)
Jan 26, 2010 6.540 6.550 6.460 6.550 15,000 -0.04(-0.61%)
Jan 25, 2010 6.560 6.620 6.480 6.590 11,858 +0.09(+1.38%)
Jan 22, 2010 6.420 6.570 6.420 6.500 11,353 +0.02(+0.31%)
Jan 21, 2010 6.560 6.600 6.380 6.480 18,644 -0.12(-1.82%)
Jan 20, 2010 6.420 6.630 6.300 6.600 22,950 +0.11(+1.69%)
Jan 19, 2010 6.410 6.500 6.250 6.490 14,300 +0.02(+0.31%)
Jan 15, 2010 6.220 6.470 6.470 6.470 41,100 +0.18(+2.86%)
Jan 14, 2010 6.200 6.290 6.170 6.290 10,818 +0.09(+1.45%)
Jan 13, 2010 6.300 6.300 6.150 6.200 39,778 -0.10(-1.59%)
Jan 12, 2010 6.350 6.350 6.300 6.300 16,484 -0.11(-1.72%)
Jan 11, 2010 6.260 6.470 6.150 6.410 36,382 +0.13(+2.07%)
Jan 08, 2010 6.130 6.490 6.020 6.280 34,800 +0.13(+2.11%)
Jan 07, 2010 6.090 6.250 6.090 6.150 12,274 +0.03(+0.49%)
Jan 06, 2010 6.120 6.190 6.040 6.120 12,700 +0.05(+0.82%)
Jan 05, 2010 6.010 6.130 6.000 6.070 9,422 +0.07(+1.17%)
Jan 04, 2010 6.280 6.340 5.901 6.000 86,307 -0.25(-4.00%)
Dec 31, 2009 6.090 6.250 6.250 6.250 11,000 +0.22(+3.65%)
Dec 30, 2009 6.070 6.150 6.010 6.030 78,177 -0.17(-2.74%)
Dec 29, 2009 6.370 6.450 6.130 6.200 13,000 -0.20(-3.13%)
Dec 28, 2009 6.380 6.500 6.270 6.400 16,000 -0.08(-1.23%)
Dec 24, 2009 6.350 6.480 6.250 6.480 7,400 +0.12(+1.89%)
Dec 23, 2009 6.450 6.480 6.310 6.360 10,300 -0.14(-2.15%)
Dec 22, 2009 6.320 6.500 6.250 6.500 82,418 +0.27(+4.33%)
Dec 21, 2009 6.050 6.230 6.000 6.230 50,562 +0.17(+2.81%)
Dec 18, 2009 6.020 6.380 6.010 6.060 18,400 -0.03(-0.49%)
Dec 17, 2009 6.190 6.190 6.000 6.090 27,145 -0.05(-0.81%)
Dec 16, 2009 6.060 6.230 6.050 6.140 17,964 +0.05(+0.82%)
Dec 15, 2009 6.010 6.280 6.000 6.090 23,200 +0.09(+1.50%)
Dec 14, 2009 6.070 6.090 6.000 6.000 14,665 -0.08(-1.32%)
Dec 11, 2009 6.090 6.170 6.000 6.080 47,750 +0.08(+1.33%)
Dec 10, 2009 6.180 6.350 5.990 6.000 50,531 -0.18(-2.91%)
Dec 09, 2009 6.210 6.210 6.030 6.180 16,952 -0.02(-0.32%)
Dec 08, 2009 6.230 6.280 6.120 6.200 17,943 -0.05(-0.80%)
Dec 07, 2009 6.350 6.400 6.160 6.250 71,008 -0.07(-1.11%)
Dec 04, 2009 6.160 6.330 6.050 6.320 29,253 +0.15(+2.43%)
Dec 03, 2009 6.200 6.250 6.010 6.170 30,290 -0.03(-0.48%)
Dec 02, 2009 6.300 6.400 6.000 6.200 28,535 -0.09(-1.43%)
Dec 01, 2009 6.010 6.410 6.010 6.290 24,269 +0.26(+4.31%)
Nov 30, 2009 6.100 6.130 5.840 6.030 53,924 -0.07(-1.15%)
Nov 27, 2009 5.950 6.100 5.910 6.100 4,200 +0.06(+0.99%)
Nov 25, 2009 6.180 6.420 6.000 6.040 38,194 -0.23(-3.67%)
Nov 24, 2009 6.000 6.270 5.900 6.270 19,100 +0.22(+3.64%)
Nov 23, 2009 5.990 6.050 5.950 6.050 24,096 +0.04(+0.67%)
Nov 20, 2009 6.060 6.070 5.990 6.010 10,200 -0.04(-0.66%)
Nov 19, 2009 6.000 6.160 6.000 6.050 14,900 -0.03(-0.49%)
Nov 18, 2009 6.210 6.320 6.000 6.080 155,600 -0.11(-1.78%)
Nov 17, 2009 5.990 6.190 5.970 6.190 16,740 +0.16(+2.65%)
Nov 16, 2009 5.980 6.090 5.950 6.030 23,397 +0.09(+1.52%)
Nov 13, 2009 5.970 6.030 5.890 5.940 5,900 -0.03(-0.50%)
Nov 12, 2009 5.920 6.040 5.920 5.970 6,600 -0.02(-0.33%)
Nov 11, 2009 5.980 6.130 5.890 5.990 17,700 -0.00(-0.00%)
Nov 10, 2009 5.890 6.100 5.840 5.990 12,836 +0.16(+2.74%)
Nov 09, 2009 6.120 6.400 5.750 5.830 37,871 -0.35(-5.66%)
Nov 06, 2009 6.100 6.190 6.000 6.180 11,800 +0.05(+0.82%)
Nov 05, 2009 6.180 6.180 5.930 6.130 16,483 +0.04(+0.66%)
Nov 04, 2009 6.160 6.410 6.070 6.090 21,300 -0.11(-1.77%)
Nov 03, 2009 5.990 6.340 5.740 6.200 25,600 +0.07(+1.14%)
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.