Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 6.278 6.325 6.262 6.285 7,274 -0.01(-0.12%)
Aug 30, 2010 6.630 6.771 6.293 6.293 16,351 -0.31(-4.74%)
Aug 27, 2010 6.606 6.653 6.372 6.606 33,635 +0.24(+3.81%)
Aug 26, 2010 6.207 6.434 6.199 6.364 218 +0.19(+3.04%)
Aug 25, 2010 6.004 6.207 5.980 6.176 215 +0.13(+2.20%)
Aug 24, 2010 6.027 6.246 6.027 6.043 876 -0.01(-0.13%)
Aug 23, 2010 6.105 6.301 6.019 6.051 46,240 +0.18(+3.07%)
Aug 20, 2010 5.847 5.972 5.792 5.871 27,526 +0.02(+0.40%)
Aug 19, 2010 5.988 6.129 5.847 5.847 325 -0.13(-2.23%)
Aug 18, 2010 6.129 6.192 5.972 5.980 3,193 -0.17(-2.80%)
Aug 17, 2010 6.192 6.192 6.066 6.152 519 +0.01(+0.13%)
Aug 16, 2010 5.957 6.184 5.957 6.145 13,572 +0.19(+3.15%)
Aug 13, 2010 5.957 6.160 5.894 5.957 10,966 -0.23(-3.67%)
Aug 12, 2010 6.262 6.364 6.184 6.184 17,051 -0.16(-2.47%)
Aug 11, 2010 6.606 6.606 6.340 6.340 20,320 -0.26(-3.91%)
Aug 10, 2010 6.638 6.661 6.575 6.599 402 -0.07(-1.06%)
Aug 09, 2010 6.708 6.708 6.638 6.669 41,520 +0.02(+0.24%)
Aug 06, 2010 6.653 6.685 6.591 6.653 17,561 +0.00(+0.00%)
Aug 05, 2010 6.442 6.755 6.442 6.653 19,386 +0.16(+2.53%)
Aug 04, 2010 6.419 6.516 6.411 6.489 24,387 +0.07(+1.10%)
Aug 03, 2010 6.458 6.528 6.403 6.419 16,461 -0.07(-1.09%)
Aug 02, 2010 6.505 6.606 6.442 6.489 14,068 -0.03(-0.48%)
Jul 30, 2010 6.520 6.567 6.465 6.520 13,989 +0.01(+0.17%)
Jul 29, 2010 6.583 6.724 6.498 6.509 12,918 -0.08(-1.24%)
Jul 28, 2010 6.661 6.708 6.481 6.591 32,126 -0.09(-1.41%)
Jul 27, 2010 6.739 6.873 6.669 6.685 29,856 -0.05(-0.81%)
Jul 26, 2010 6.779 6.857 6.661 6.739 32,562 -0.08(-1.15%)
Jul 23, 2010 6.818 6.880 6.771 6.818 16,900 -0.05(-0.68%)
Jul 22, 2010 6.935 7.006 6.802 6.865 12,582 -0.05(-0.79%)
Jul 21, 2010 6.943 7.045 6.896 6.919 10,139 -0.03(-0.45%)
Jul 20, 2010 6.786 6.974 6.786 6.951 9,253 +0.09(+1.25%)
Jul 19, 2010 6.990 6.990 6.826 6.865 7,918 -0.05(-0.79%)
Jul 16, 2010 6.919 7.240 6.919 6.919 27,414 -0.07(-1.01%)
Jul 15, 2010 7.029 7.045 6.990 6.990 7,744 -0.04(-0.56%)
Jul 14, 2010 7.154 7.303 6.873 7.029 11,170 -0.18(-2.50%)
Jul 13, 2010 7.209 7.209 7.053 7.209 855 +0.15(+2.11%)
Jul 12, 2010 7.240 7.240 7.053 7.060 5,673 -0.18(-2.49%)
Jul 09, 2010 7.240 7.256 6.974 7.240 10,748 +0.21(+3.01%)
Jul 08, 2010 7.029 7.671 6.450 7.029 245,275 -0.26(-3.54%)
Jul 07, 2010 7.287 7.530 7.092 7.287 20,143 -0.20(-2.72%)
Jul 06, 2010 7.491 8.266 7.350 7.491 438 -0.69(-8.42%)
Jul 02, 2010 8.180 8.538 8.180 8.180 8,707 +0.16(+1.95%)
Jul 01, 2010 8.109 8.117 7.976 8.023 5,142 -0.14(-1.73%)
Jun 30, 2010 8.164 8.305 7.827 8.164 686 +0.27(+3.47%)
Jun 29, 2010 8.289 8.524 7.655 7.890 17,766 -0.26(-3.17%)
Jun 25, 2010 8.148 8.148 7.593 8.148 289,964 +0.36(+4.62%)
Jun 24, 2010 8.023 8.023 7.436 7.788 20,725 -0.23(-2.83%)
Jun 23, 2010 7.874 8.211 7.874 8.015 7,716 +0.10(+1.29%)
Jun 22, 2010 7.914 8.031 7.781 7.914 242 +0.01(+0.10%)
Jun 21, 2010 8.117 8.141 7.874 7.906 6,115 -0.13(-1.56%)
Jun 18, 2010 8.031 8.242 8.015 8.031 28,723 +0.04(+0.49%)
Jun 17, 2010 8.078 8.094 7.937 7.992 3,241 -0.12(-1.45%)
Jun 16, 2010 8.415 8.415 8.109 8.109 4,726 -0.38(-4.52%)
Jun 15, 2010 8.493 8.595 8.383 8.493 421 -0.12(-1.36%)
Jun 14, 2010 8.078 8.610 8.015 8.610 7,563 +0.57(+7.11%)
Jun 11, 2010 8.375 8.415 7.953 8.039 9,782 -0.48(-5.61%)
Jun 10, 2010 8.516 8.516 8.141 8.516 392 +0.41(+5.12%)
Jun 09, 2010 8.313 8.360 8.031 8.101 8,431 -0.13(-1.52%)
Jun 08, 2010 7.812 8.297 7.773 8.227 10,092 +0.37(+4.68%)
Jun 07, 2010 7.827 8.008 7.726 7.859 19,345 -0.05(-0.59%)
Jun 04, 2010 7.906 8.274 7.640 7.906 15,724 -0.41(-4.90%)
Jun 03, 2010 8.391 8.642 8.172 8.313 9,609 -0.16(-1.85%)
Jun 02, 2010 8.469 8.516 7.749 8.469 20,660 +0.25(+3.05%)
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.