Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 5.857 5.885 5.794 5.799 3,707,941 +0.00(+0.00%)
Jul 30, 2010 5.799 5.814 5.715 5.799 2,128,329 +0.02(+0.43%)
Jul 29, 2010 5.785 5.842 5.742 5.774 3,096,463 +0.03(+0.49%)
Jul 28, 2010 5.850 5.878 5.732 5.746 3,738,986 -0.11(-1.84%)
Jul 27, 2010 5.962 5.986 5.838 5.854 4,135,228 -0.06(-1.06%)
Jul 26, 2010 5.874 5.967 5.867 5.916 3,117,372 +0.08(+1.30%)
Jul 23, 2010 5.783 5.854 5.772 5.840 2,663,427 +0.05(+0.78%)
Jul 22, 2010 5.717 5.812 5.717 5.795 4,230,829 +0.13(+2.34%)
Jul 21, 2010 5.749 5.757 5.638 5.662 2,894,388 -0.05(-0.80%)
Jul 20, 2010 5.615 5.717 5.607 5.708 1,583 +0.05(+0.94%)
Jul 19, 2010 5.664 5.677 5.611 5.655 2,256,785 +0.01(+0.24%)
Jul 16, 2010 5.641 5.744 5.624 5.641 4,150,605 -0.15(-2.58%)
Jul 15, 2010 5.806 5.818 5.668 5.791 5,686,165 -0.00(-0.07%)
Jul 14, 2010 5.823 5.852 5.785 5.795 2,929,925 -0.02(-0.33%)
Jul 13, 2010 5.827 5.859 5.782 5.814 3,134,064 +0.06(+1.12%)
Jul 12, 2010 5.698 5.787 5.685 5.749 3,613,554 +0.04(+0.76%)
Jul 09, 2010 5.706 5.757 5.666 5.706 4,675,040 +0.05(+0.90%)
Jul 08, 2010 5.651 5.668 5.607 5.655 2,844,999 +0.06(+1.15%)
Jul 07, 2010 5.497 5.600 5.479 5.590 5,120,534 +0.09(+1.58%)
Jul 06, 2010 5.516 5.577 5.484 5.503 5,314,380 -0.02(-0.41%)
Jul 02, 2010 5.526 5.592 5.461 5.526 4,644,829 -0.05(-0.95%)
Jul 01, 2010 5.564 5.594 5.475 5.579 5,089,542 +0.03(+0.61%)
Jun 30, 2010 5.465 5.567 5.434 5.545 6,918,586 +0.07(+1.28%)
Jun 29, 2010 5.619 5.639 5.456 5.475 4,851,697 -0.25(-4.34%)
Jun 25, 2010 5.723 5.744 5.639 5.723 5,551,010 +0.10(+1.79%)
Jun 24, 2010 5.658 5.672 5.602 5.622 3,310,616 -0.06(-1.10%)
Jun 23, 2010 5.698 5.725 5.643 5.685 4,069,839 -0.07(-1.28%)
Jun 22, 2010 5.789 5.825 5.744 5.759 4,034,418 -0.01(-0.10%)
Jun 21, 2010 5.844 5.854 5.763 5.764 3,544,290 -0.02(-0.29%)
Jun 18, 2010 5.782 5.863 5.768 5.782 3,400,246 -0.06(-1.07%)
Jun 17, 2010 5.855 5.859 5.785 5.844 3,868,307 -0.01(-0.23%)
Jun 16, 2010 5.808 5.871 5.791 5.857 2,833,037 +0.02(+0.39%)
Jun 15, 2010 5.774 5.835 5.757 5.835 4,314,863 +0.09(+1.62%)
Jun 14, 2010 5.793 5.819 5.732 5.742 6,256,843 +0.00(+0.07%)
Jun 11, 2010 5.730 5.763 5.693 5.738 5,561,779 +0.03(+0.45%)
Jun 10, 2010 5.700 5.746 5.692 5.713 4,682,401 +0.09(+1.62%)
Jun 09, 2010 5.609 5.674 5.596 5.621 4,933,460 +0.05(+0.91%)
Jun 08, 2010 5.528 5.573 5.455 5.571 6,911,294 +0.07(+1.27%)
Jun 07, 2010 5.506 5.558 5.462 5.501 5,553,049 +0.01(+0.20%)
Jun 04, 2010 5.490 5.554 5.462 5.490 6,105,016 -0.13(-2.33%)
Jun 03, 2010 5.643 5.666 5.536 5.620 4,653,918 +0.00(+0.07%)
Jun 02, 2010 5.508 5.635 5.473 5.617 6,832,256 +0.15(+2.69%)
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.