Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 6.015 6.043 5.887 6.015 14,807,060 +0.01(+0.24%)
Jul 29, 2010 6.079 6.107 5.905 6.001 12,753,083 +0.01(+0.24%)
Jul 28, 2010 5.986 6.065 5.923 5.986 17,582 +0.00(+0.00%)
Jul 27, 2010 5.986 6.143 5.930 5.986 13,218 +0.08(+1.32%)
Jul 26, 2010 5.702 5.937 5.652 5.908 15,579,728 +0.20(+3.49%)
Jul 23, 2010 5.652 5.745 5.510 5.709 15,571,204 +0.06(+1.01%)
Jul 22, 2010 5.674 5.773 5.482 5.652 421 +0.29(+5.44%)
Jul 21, 2010 5.610 5.631 5.354 5.361 23,865,716 -0.14(-2.58%)
Jul 20, 2010 5.503 5.556 5.332 5.503 24,350,420 -0.02(-0.39%)
Jul 19, 2010 5.510 5.610 5.403 5.524 20,685,264 +0.02(+0.39%)
Jul 16, 2010 5.510 5.816 5.432 5.503 21,951,474 -0.33(-5.72%)
Jul 15, 2010 5.866 5.901 5.652 5.837 16,932,852 -0.02(-0.36%)
Jul 14, 2010 5.894 5.919 5.759 5.859 16,694,472 -0.09(-1.55%)
Jul 13, 2010 5.951 6.008 5.887 5.951 843 +0.10(+1.70%)
Jul 12, 2010 5.915 5.979 5.823 5.851 15,015,773 -0.09(-1.44%)
Jul 09, 2010 5.937 5.994 5.766 5.937 12,540,537 +0.16(+2.71%)
Jul 08, 2010 5.738 5.830 5.667 5.780 37,272 +0.10(+1.75%)
Jul 07, 2010 5.304 5.702 5.268 5.681 20,178,410 +0.41(+7.83%)
Jul 06, 2010 5.268 5.361 5.197 5.268 7,140 +0.14(+2.63%)
Jul 02, 2010 5.133 5.361 5.076 5.133 13,651,972 -0.11(-2.04%)
Jul 01, 2010 5.418 5.524 5.098 5.240 35,008,688 -0.23(-4.16%)
Jun 30, 2010 5.553 5.716 5.453 5.467 21,260,468 -0.09(-1.54%)
Jun 29, 2010 5.524 5.823 5.503 5.553 7,462 -0.33(-5.56%)
Jun 25, 2010 5.880 5.937 5.745 5.880 16,030,725 +0.16(+2.73%)
Jun 24, 2010 5.802 5.894 5.688 5.723 12,379,167 -0.12(-2.07%)
Jun 23, 2010 5.844 5.937 5.780 5.844 17,851,444 +0.04(+0.61%)
Jun 22, 2010 5.994 6.001 5.802 5.809 12,459,161 -0.19(-3.20%)
Jun 21, 2010 6.043 6.086 5.951 6.001 12,737,995 +0.05(+0.84%)
Jun 18, 2010 5.951 6.001 5.859 5.951 10,782,336 +0.04(+0.72%)
Jun 17, 2010 6.022 6.036 5.816 5.908 12,243,289 -0.06(-0.95%)
Jun 16, 2010 5.844 6.079 5.844 5.965 20,056,624 +0.06(+0.96%)
Jun 15, 2010 5.859 5.937 5.738 5.908 15,939,807 +0.14(+2.34%)
Jun 14, 2010 5.901 5.972 5.759 5.773 12,578,748 -0.09(-1.46%)
Jun 11, 2010 5.759 5.866 5.689 5.859 10,552,486 +0.01(+0.12%)
Jun 10, 2010 5.709 5.851 5.631 5.851 23,489,964 +0.23(+4.05%)
Jun 09, 2010 5.588 5.773 5.574 5.624 31,531,554 +0.07(+1.28%)
Jun 08, 2010 5.403 5.563 5.311 5.553 22,953,522 +0.19(+3.58%)
Jun 07, 2010 5.553 5.617 5.325 5.361 17,745,710 -0.16(-2.96%)
Jun 04, 2010 5.524 5.723 5.489 5.524 22,959,408 -0.28(-4.90%)
Jun 03, 2010 5.951 6.008 5.773 5.809 16,376,452 -0.05(-0.85%)
Jun 02, 2010 5.652 5.859 5.617 5.859 162,161 +0.25(+4.44%)
Jun 01, 2010 5.723 5.825 5.610 5.610 140 -0.09(-1.62%)
May 28, 2010 5.702 5.851 5.645 5.702 15,378,995 -0.13(-2.20%)
May 27, 2010 5.603 5.830 5.496 5.830 25,884,500 +0.36(+6.49%)
May 26, 2010 5.652 5.681 5.432 5.475 140 -0.06(-1.03%)
May 25, 2010 5.155 5.567 5.091 5.531 1,661 +0.21(+3.87%)
May 24, 2010 5.602 5.609 5.304 5.325 16,648,534 -0.26(-4.70%)
May 21, 2010 5.219 5.624 5.162 5.588 29,091,076 +0.28(+5.35%)
May 20, 2010 5.243 5.496 5.191 5.304 33,074 -0.23(-4.11%)
May 19, 2010 5.546 5.666 5.418 5.531 23,392,662 -0.06(-1.05%)
May 18, 2010 5.965 5.979 5.510 5.590 1,549 -0.28(-4.69%)
May 17, 2010 5.993 6.036 5.645 5.865 28,096,214 -0.12(-2.02%)
May 14, 2010 5.986 6.078 5.837 5.986 33,223,122 -0.18(-2.88%)
May 13, 2010 6.178 6.327 6.128 6.163 23,398,736 -0.01(-0.23%)
May 12, 2010 6.185 6.234 6.078 6.178 18,462,934 +0.09(+1.40%)
May 11, 2010 6.163 6.220 6.064 6.092 41,827,676 +0.16(+2.75%)
May 10, 2010 5.794 5.936 5.759 5.929 34,762,672 +0.33(+5.96%)
May 07, 2010 5.652 5.823 5.531 5.595 47,877,628 +0.02(+0.38%)
May 06, 2010 5.654 6.085 5.304 5.574 18,491 -0.42(-7.05%)
May 05, 2010 6.092 6.241 5.965 5.996 26,051,192 -0.14(-2.26%)
May 04, 2010 6.362 6.362 6.071 6.135 30,761,688 -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.