Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.121 6.313 6.121 6.269 58,352 +0.16(+2.67%)
Oct 28, 2010 6.158 6.224 6.061 6.106 29,739 -0.06(-0.96%)
Oct 27, 2010 6.320 6.320 6.069 6.165 51,146 -0.57(-8.46%)
Oct 25, 2010 7.112 7.112 6.638 6.735 13,590 -0.19(-2.78%)
Oct 22, 2010 7.023 7.068 6.868 6.927 19,888 -0.11(-1.58%)
Oct 21, 2010 7.542 7.549 6.883 7.038 12,656 -0.33(-4.42%)
Oct 20, 2010 7.401 7.616 7.334 7.364 12,345 +0.01(+0.20%)
Oct 19, 2010 7.401 7.416 7.323 7.349 9,250 -0.10(-1.29%)
Oct 18, 2010 7.431 7.460 7.223 7.445 12,943 +0.04(+0.50%)
Oct 15, 2010 7.712 7.712 7.356 7.408 27,775 -0.13(-1.67%)
Oct 14, 2010 7.549 7.741 7.482 7.534 19,240 +0.17(+2.31%)
Oct 13, 2010 7.401 7.527 7.231 7.364 31,202 +0.01(+0.10%)
Oct 12, 2010 7.216 7.453 7.216 7.356 18,688 +0.07(+1.02%)
Oct 11, 2010 7.527 7.542 7.253 7.282 10,910 -0.22(-2.96%)
Oct 08, 2010 7.505 7.534 7.083 7.505 11,721 +0.35(+4.86%)
Oct 07, 2010 7.253 7.438 7.149 7.157 206 -0.02(-0.31%)
Oct 06, 2010 7.208 7.371 7.157 7.179 30,361 -0.03(-0.41%)
Oct 05, 2010 6.757 7.216 6.757 7.208 25,034 +0.52(+7.74%)
Oct 04, 2010 6.994 7.047 6.690 6.690 19,594 -0.26(-3.73%)
Oct 01, 2010 6.949 7.001 6.861 6.949 10,174 +0.03(+0.43%)
Sep 30, 2010 6.935 6.935 6.698 6.920 345 +0.11(+1.63%)
Sep 29, 2010 6.787 6.853 6.764 6.809 22,012 +0.03(+0.44%)
Sep 28, 2010 6.357 6.853 6.328 6.779 24,138 +0.48(+7.64%)
Sep 27, 2010 6.291 6.350 6.232 6.298 400,662 +0.07(+1.19%)
Sep 24, 2010 5.958 6.276 5.884 6.224 50,523 +0.07(+1.20%)
Sep 23, 2010 6.054 6.291 6.054 6.150 404 +0.05(+0.85%)
Sep 22, 2010 6.291 6.305 6.041 6.098 22,575 -0.19(-3.06%)
Sep 21, 2010 6.335 6.505 6.254 6.291 48,976 -0.07(-1.05%)
Sep 20, 2010 6.195 6.365 6.195 6.357 37,399 +0.17(+2.75%)
Sep 17, 2010 6.187 6.328 6.187 6.187 81,211 -0.11(-1.76%)
Sep 15, 2010 6.276 6.357 6.254 6.298 42,208 +0.04(+0.59%)
Sep 14, 2010 6.246 6.306 6.246 6.261 43,036 -0.02(-0.35%)
Sep 13, 2010 6.328 6.357 6.209 6.283 34,126 +0.00(+0.00%)
Sep 10, 2010 6.150 6.298 6.150 6.283 32,729 +0.16(+2.66%)
Sep 09, 2010 6.069 6.202 6.047 6.121 13,230 +0.13(+2.10%)
Sep 08, 2010 6.143 6.158 5.995 5.995 13,391 -0.11(-1.82%)
Sep 07, 2010 6.047 6.402 6.017 6.106 329 +0.06(+0.98%)
Sep 03, 2010 6.039 6.120 5.936 6.047 23,472 +0.06(+0.99%)
Sep 02, 2010 6.024 6.024 5.928 5.987 163 +0.03(+0.50%)
Sep 01, 2010 5.980 6.002 5.921 5.958 36,922 +0.01(+0.25%)
Aug 31, 2010 5.936 5.980 5.921 5.943 7,693 -0.01(-0.12%)
Aug 30, 2010 6.269 6.402 5.950 5.950 17,293 -0.30(-4.74%)
Aug 27, 2010 6.246 6.291 6.024 6.246 35,574 +0.23(+3.81%)
Aug 26, 2010 5.869 6.084 5.862 6.017 231 +0.18(+3.04%)
Aug 25, 2010 5.676 5.869 5.654 5.839 228 +0.13(+2.20%)
Aug 24, 2010 5.699 5.906 5.699 5.713 926 -0.01(-0.13%)
Aug 23, 2010 5.773 5.958 5.691 5.721 48,906 +0.17(+3.07%)
Aug 20, 2010 5.528 5.647 5.477 5.551 29,112 +0.02(+0.40%)
Aug 19, 2010 5.662 5.795 5.528 5.528 344 -0.13(-2.23%)
Aug 18, 2010 5.795 5.854 5.647 5.654 3,377 -0.16(-2.80%)
Aug 17, 2010 5.854 5.854 5.736 5.817 549 +0.01(+0.13%)
Aug 16, 2010 5.632 5.847 5.632 5.810 14,355 +0.18(+3.15%)
Aug 13, 2010 5.632 5.825 5.573 5.632 11,598 -0.21(-3.67%)
Aug 12, 2010 5.921 6.017 5.847 5.847 18,034 -0.15(-2.47%)
Aug 11, 2010 6.246 6.246 5.995 5.995 21,491 -0.24(-3.91%)
Aug 10, 2010 6.276 6.298 6.217 6.239 425 -0.07(-1.06%)
Aug 09, 2010 6.343 6.343 6.276 6.306 43,913 +0.01(+0.24%)
Aug 06, 2010 6.291 6.321 6.232 6.291 18,573 +0.00(+0.00%)
Aug 05, 2010 6.091 6.387 6.091 6.291 20,504 +0.16(+2.53%)
Aug 04, 2010 6.069 6.161 6.061 6.135 25,792 +0.07(+1.10%)
Aug 03, 2010 6.106 6.172 6.054 6.069 17,410 -0.07(-1.09%)
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.