Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.484 6.539 6.474 6.533 2,867,805 +0.07(+1.09%)
Oct 28, 2010 6.515 6.531 6.453 6.463 3,969,410 -0.03(-0.51%)
Oct 27, 2010 6.494 6.498 6.385 6.496 3,948,790 -0.17(-2.49%)
Oct 25, 2010 6.560 6.675 6.552 6.662 2,929,625 +0.15(+2.24%)
Oct 22, 2010 6.556 6.566 6.482 6.515 2,806,277 -0.03(-0.51%)
Oct 21, 2010 6.584 6.613 6.513 6.548 2,021,411 -0.01(-0.12%)
Oct 20, 2010 6.519 6.580 6.502 6.556 3,000,822 +0.03(+0.39%)
Oct 19, 2010 6.494 6.535 6.453 6.531 3,499,033 -0.10(-1.50%)
Oct 18, 2010 6.525 6.630 6.507 6.630 3,373,089 +0.09(+1.31%)
Oct 15, 2010 6.589 6.597 6.499 6.545 4,084,767 -0.02(-0.33%)
Oct 14, 2010 6.593 6.656 6.531 6.566 3,257,670 -0.02(-0.33%)
Oct 13, 2010 6.630 6.673 6.568 6.587 2,874,955 +0.00(+0.06%)
Oct 12, 2010 6.500 6.589 6.465 6.584 4,911,274 +0.07(+1.05%)
Oct 11, 2010 6.498 6.546 6.474 6.515 1,394,970 +0.04(+0.66%)
Oct 08, 2010 6.472 6.496 6.433 6.472 2,309,862 +0.04(+0.67%)
Oct 07, 2010 6.459 6.459 6.408 6.430 2,811,776 -0.03(-0.42%)
Oct 06, 2010 6.391 6.470 6.340 6.457 3,394,171 +0.08(+1.28%)
Oct 05, 2010 6.437 6.437 6.365 6.375 3,608,244 -0.00(-0.06%)
Oct 04, 2010 6.324 6.389 6.293 6.379 3,560,504 +0.05(+0.86%)
Oct 01, 2010 6.324 6.379 6.252 6.324 4,372,895 -0.01(-0.18%)
Sep 30, 2010 6.408 6.428 6.314 6.336 4,873,151 -0.03(-0.46%)
Sep 29, 2010 6.375 6.424 6.361 6.365 4,931,340 -0.01(-0.15%)
Sep 28, 2010 6.433 6.433 6.320 6.375 4,248,064 -0.05(-0.73%)
Sep 27, 2010 6.433 6.490 6.402 6.422 2,740,009 +0.00(+0.00%)
Sep 24, 2010 6.428 6.455 6.391 6.422 2,939,110 +0.06(+0.95%)
Sep 23, 2010 6.375 6.404 6.302 6.361 2,529,275 -0.04(-0.61%)
Sep 22, 2010 6.385 6.461 6.361 6.400 2,826,056 +0.03(+0.43%)
Sep 21, 2010 6.381 6.402 6.307 6.373 3,325,503 +0.01(+0.09%)
Sep 20, 2010 6.346 6.412 6.313 6.367 3,122,222 +0.04(+0.68%)
Sep 17, 2010 6.324 6.352 6.268 6.324 2,761,061 +0.03(+0.46%)
Sep 15, 2010 6.250 6.307 6.231 6.295 1,853,842 +0.03(+0.44%)
Sep 14, 2010 6.225 6.326 6.221 6.268 3,066,013 +0.06(+0.97%)
Sep 13, 2010 6.233 6.248 6.194 6.207 3,624,156 +0.17(+2.88%)
Sep 10, 2010 6.003 6.041 5.935 6.033 3,516,138 +0.02(+0.28%)
Sep 09, 2010 6.058 6.060 5.999 6.016 2,083,221 +0.03(+0.57%)
Sep 08, 2010 6.031 6.079 5.980 5.982 2,930,152 -0.01(-0.16%)
Sep 07, 2010 5.999 6.015 5.958 5.992 3,150,170 -0.02(-0.38%)
Sep 03, 2010 6.007 6.066 5.973 6.015 3,183,026 +0.09(+1.44%)
Sep 02, 2010 5.929 5.937 5.897 5.929 3,555,339 +0.02(+0.38%)
Sep 01, 2010 6.009 6.049 5.899 5.907 6,114,060 -0.00(-0.06%)
Aug 31, 2010 5.910 5.997 5.878 5.910 29,033 -0.02(-0.32%)
Aug 30, 2010 5.979 6.015 5.916 5.929 3,871,760 -0.08(-1.39%)
Aug 27, 2010 6.013 6.013 5.783 6.013 4,150,009 +0.15(+2.59%)
Aug 26, 2010 5.880 5.903 5.825 5.861 2,526,699 +0.00(+0.00%)
Aug 25, 2010 5.886 5.916 5.802 5.861 4,888,248 -0.09(-1.43%)
Aug 24, 2010 5.943 5.997 5.878 5.946 5,922,854 -0.08(-1.38%)
Aug 23, 2010 5.933 6.035 5.931 6.030 4,698,637 +0.12(+1.99%)
Aug 20, 2010 5.954 5.954 5.872 5.912 2,530,315 -0.06(-0.98%)
Aug 19, 2010 5.980 5.998 5.929 5.971 2,315,248 -0.02(-0.28%)
Aug 18, 2010 5.905 6.001 5.878 5.988 2,667,681 +0.10(+1.71%)
Aug 17, 2010 5.874 5.924 5.864 5.888 2,305,387 +0.06(+1.07%)
Aug 16, 2010 5.814 5.851 5.797 5.825 2,200,428 -0.01(-0.10%)
Aug 13, 2010 5.831 5.872 5.831 5.831 2,340,370 -0.00(-0.03%)
Aug 12, 2010 5.768 5.836 5.755 5.833 7,356,838 +0.02(+0.26%)
Aug 11, 2010 5.867 5.882 5.778 5.818 6,389,363 -0.14(-2.32%)
Aug 10, 2010 5.926 5.973 5.890 5.956 3,287,769 -0.04(-0.60%)
Aug 09, 2010 5.967 5.997 5.941 5.992 2,073,244 +0.04(+0.73%)
Aug 06, 2010 5.948 5.980 5.882 5.948 4,997,817 -0.05(-0.82%)
Aug 05, 2010 5.986 6.068 5.918 5.997 4,626,659 +0.12(+2.06%)
Aug 04, 2010 5.780 5.886 5.780 5.876 2,824,015 +0.11(+1.94%)
Aug 03, 2010 5.804 5.861 5.746 5.764 5,543,166 -0.03(-0.59%)
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.