Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 5.477 5.506 5.419 5.426 13,463,782 -0.12(-2.21%)
Nov 29, 2010 5.376 5.556 5.369 5.549 13,418,700 +0.16(+2.94%)
Nov 26, 2010 5.412 5.498 5.383 5.390 3,152,735 -0.09(-1.58%)
Nov 24, 2010 5.484 5.477 5.477 5.477 8,364,406 +0.03(+0.53%)
Nov 23, 2010 5.491 5.563 5.412 5.448 13,377,875 -0.12(-2.20%)
Nov 22, 2010 5.491 5.592 5.448 5.570 12,606,431 +0.06(+1.04%)
Nov 19, 2010 5.434 5.585 5.383 5.513 31,138,640 -0.14(-2.42%)
Nov 18, 2010 5.642 5.693 5.570 5.650 18,659,202 +0.12(+2.21%)
Nov 17, 2010 5.693 5.693 5.455 5.527 32,588,270 -0.22(-3.76%)
Nov 16, 2010 5.786 5.815 5.585 5.743 24,165,688 -0.09(-1.60%)
Nov 15, 2010 5.815 5.916 5.815 5.837 12,604,767 +0.06(+1.12%)
Nov 12, 2010 5.901 5.945 5.750 5.772 18,735,776 -0.18(-3.02%)
Nov 11, 2010 5.995 6.045 5.916 5.952 13,749,394 -0.11(-1.78%)
Nov 10, 2010 5.945 6.060 5.837 6.060 25,562,740 +0.13(+2.18%)
Nov 09, 2010 6.038 6.067 5.901 5.930 20,497,926 -0.06(-1.08%)
Nov 08, 2010 6.038 6.081 5.952 5.995 17,699,330 -0.05(-0.83%)
Nov 05, 2010 6.146 6.305 5.973 6.045 47,703,752 -0.15(-2.44%)
Nov 04, 2010 6.146 6.254 6.060 6.197 29,188,982 +0.08(+1.29%)
Nov 03, 2010 6.053 6.132 5.995 6.117 17,209,722 +0.08(+1.31%)
Nov 02, 2010 5.988 6.045 5.930 6.038 15,347,242 +0.12(+1.94%)
Nov 01, 2010 5.930 5.966 5.794 5.923 15,540,173 +0.02(+0.37%)
Oct 29, 2010 5.901 5.945 5.881 5.901 12,702,814 -0.01(-0.12%)
Oct 28, 2010 5.937 5.952 5.837 5.909 8,848,247 +0.02(+0.37%)
Oct 27, 2010 5.750 5.916 5.729 5.887 13,865,787 +0.07(+1.24%)
Oct 25, 2010 6.045 6.060 5.779 5.815 18,615,346 -0.16(-2.65%)
Oct 22, 2010 6.269 6.283 5.887 5.973 45,841,576 -0.03(-0.48%)
Oct 21, 2010 5.865 6.009 5.830 6.002 34,153,252 +0.19(+3.22%)
Oct 20, 2010 5.923 5.930 5.743 5.815 25,788,908 -0.16(-2.65%)
Oct 19, 2010 5.873 6.089 5.873 5.973 21,600,830 +0.00(+0.00%)
Oct 18, 2010 5.765 6.053 5.736 5.973 17,237,056 +0.19(+3.36%)
Oct 15, 2010 5.901 5.923 5.707 5.779 13,509,142 -0.11(-1.83%)
Oct 14, 2010 5.952 5.952 5.743 5.887 18,378,226 -0.08(-1.33%)
Oct 13, 2010 6.096 6.125 5.948 5.966 14,382,003 -0.15(-2.47%)
Oct 12, 2010 6.081 6.153 6.031 6.117 18,683,052 +0.01(+0.24%)
Oct 11, 2010 6.074 6.117 6.009 6.103 9,395,309 +0.06(+0.95%)
Oct 08, 2010 6.045 6.139 6.009 6.045 12,351,149 -0.06(-0.94%)
Oct 07, 2010 6.081 6.146 5.945 6.103 15,381,419 +0.11(+1.80%)
Oct 06, 2010 6.081 6.146 5.952 5.995 19,815,274 -0.09(-1.54%)
Oct 05, 2010 5.873 6.125 5.801 6.089 555 +0.28(+4.83%)
Oct 04, 2010 5.830 5.937 5.794 5.808 17,073,018 -0.03(-0.49%)
Oct 01, 2010 5.837 5.937 5.804 5.837 24,139,738 +0.11(+1.84%)
Sep 30, 2010 5.726 5.901 5.714 5.731 102,375 +0.01(+0.17%)
Sep 29, 2010 5.657 5.808 5.614 5.722 15,469,756 +0.03(+0.51%)
Sep 28, 2010 5.664 5.714 5.592 5.693 66,661 +0.05(+0.89%)
Sep 27, 2010 5.664 5.779 5.635 5.642 15,665,468 -0.04(-0.76%)
Sep 24, 2010 5.635 5.758 5.563 5.686 18,344,640 +0.18(+3.27%)
Sep 23, 2010 5.506 5.758 5.484 5.506 21,416,332 -0.17(-2.92%)
Sep 22, 2010 5.865 5.923 5.657 5.671 17,524,074 -0.20(-3.43%)
Sep 21, 2010 6.031 6.110 5.858 5.873 2,778 -0.14(-2.39%)
Sep 20, 2010 5.937 6.053 5.865 6.017 12,755,663 +0.09(+1.58%)
Sep 17, 2010 5.923 5.966 5.804 5.923 12,548,978 +0.01(+0.24%)
Sep 15, 2010 5.772 5.952 5.729 5.909 13,932,418 +0.10(+1.73%)
Sep 14, 2010 5.973 5.984 5.765 5.808 277 -0.17(-2.89%)
Sep 13, 2010 6.038 6.117 5.930 5.981 21,455,158 +0.06(+1.10%)
Sep 10, 2010 5.822 5.923 5.794 5.916 13,827,266 +0.07(+1.23%)
Sep 09, 2010 5.880 5.981 5.772 5.844 11,735 +0.10(+1.75%)
Sep 08, 2010 5.563 5.844 5.556 5.743 6,947 +0.19(+3.37%)
Sep 07, 2010 5.671 5.707 5.477 5.556 1,303 -0.22(-3.86%)
Sep 03, 2010 5.801 5.858 5.664 5.779 10,997,336 +0.07(+1.26%)
Sep 02, 2010 5.635 5.714 5.592 5.707 11,554,630 +0.06(+1.02%)
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.