Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 6.031 6.120 5.998 6.031 28,454 -0.02(-0.32%)
Aug 30, 2010 6.100 6.137 6.037 6.050 3,794,449 -0.09(-1.39%)
Aug 27, 2010 6.135 6.135 5.901 6.135 4,067,142 +0.15(+2.59%)
Aug 26, 2010 6.000 6.023 5.944 5.981 2,476,246 +0.00(+0.00%)
Aug 25, 2010 6.006 6.037 5.921 5.981 4,790,640 -0.09(-1.43%)
Aug 24, 2010 6.064 6.120 5.998 6.067 5,804,587 -0.09(-1.38%)
Aug 23, 2010 6.054 6.158 6.052 6.153 4,604,815 +0.12(+1.99%)
Aug 20, 2010 6.075 6.075 5.992 6.033 2,479,790 -0.06(-0.98%)
Aug 19, 2010 6.102 6.120 6.050 6.093 2,269,018 -0.02(-0.28%)
Aug 18, 2010 6.025 6.124 5.998 6.110 2,614,413 +0.10(+1.71%)
Aug 17, 2010 5.994 6.044 5.983 6.008 2,259,354 +0.06(+1.07%)
Aug 16, 2010 5.932 5.970 5.915 5.944 2,156,490 -0.01(-0.10%)
Aug 13, 2010 5.950 5.992 5.950 5.950 2,293,638 -0.00(-0.03%)
Aug 12, 2010 5.886 5.955 5.872 5.952 7,209,937 +0.02(+0.26%)
Aug 11, 2010 5.986 6.002 5.895 5.936 6,261,781 -0.14(-2.32%)
Aug 10, 2010 6.046 6.095 6.010 6.077 3,222,119 -0.04(-0.60%)
Aug 09, 2010 6.089 6.120 6.062 6.114 2,031,845 +0.04(+0.73%)
Aug 06, 2010 6.069 6.102 6.002 6.069 4,898,021 -0.05(-0.82%)
Aug 05, 2010 6.108 6.191 6.039 6.120 4,534,275 +0.12(+2.06%)
Aug 04, 2010 5.897 6.006 5.897 5.996 2,767,625 +0.11(+1.94%)
Aug 03, 2010 5.923 5.981 5.863 5.882 5,432,480 -0.03(-0.59%)
Aug 02, 2010 5.977 6.005 5.912 5.917 3,633,901 +0.00(+0.00%)
Jul 30, 2010 5.917 5.932 5.832 5.917 2,085,830 +0.03(+0.43%)
Jul 29, 2010 5.903 5.961 5.859 5.892 3,034,633 +0.03(+0.49%)
Jul 28, 2010 5.969 5.998 5.849 5.863 3,664,326 -0.11(-1.84%)
Jul 27, 2010 6.083 6.108 5.957 5.973 4,052,656 -0.06(-1.06%)
Jul 26, 2010 5.994 6.089 5.986 6.037 3,055,125 +0.08(+1.30%)
Jul 23, 2010 5.901 5.973 5.890 5.959 2,610,244 +0.05(+0.78%)
Jul 22, 2010 5.834 5.930 5.834 5.913 4,146,348 +0.14(+2.34%)
Jul 21, 2010 5.866 5.874 5.752 5.778 2,836,593 -0.05(-0.80%)
Jul 20, 2010 5.729 5.834 5.722 5.824 1,552 +0.05(+0.94%)
Jul 19, 2010 5.779 5.793 5.725 5.770 2,211,721 +0.01(+0.24%)
Jul 16, 2010 5.756 5.861 5.739 5.756 4,067,726 -0.15(-2.58%)
Jul 15, 2010 5.924 5.936 5.783 5.909 5,572,624 -0.00(-0.07%)
Jul 14, 2010 5.942 5.971 5.903 5.913 2,871,421 -0.02(-0.33%)
Jul 13, 2010 5.946 5.979 5.899 5.932 3,071,483 +0.07(+1.12%)
Jul 12, 2010 5.814 5.905 5.801 5.866 3,541,399 +0.04(+0.76%)
Jul 09, 2010 5.822 5.874 5.781 5.822 4,581,689 +0.05(+0.90%)
Jul 08, 2010 5.766 5.783 5.722 5.770 2,788,190 +0.07(+1.15%)
Jul 07, 2010 5.609 5.714 5.591 5.704 5,018,288 +0.09(+1.58%)
Jul 06, 2010 5.629 5.691 5.596 5.615 5,208,263 -0.02(-0.41%)
Jul 02, 2010 5.638 5.706 5.573 5.638 4,552,082 -0.05(-0.95%)
Jul 01, 2010 5.677 5.708 5.586 5.693 4,987,915 +0.03(+0.61%)
Jun 30, 2010 5.577 5.681 5.545 5.658 6,780,436 +0.07(+1.28%)
Jun 29, 2010 5.733 5.754 5.567 5.586 4,754,819 -0.25(-4.34%)
Jun 25, 2010 5.839 5.861 5.754 5.839 5,440,168 +0.10(+1.79%)
Jun 24, 2010 5.774 5.787 5.716 5.737 3,244,510 -0.06(-1.10%)
Jun 23, 2010 5.814 5.841 5.758 5.801 3,988,573 -0.08(-1.28%)
Jun 22, 2010 5.907 5.944 5.861 5.876 3,953,859 -0.01(-0.10%)
Jun 21, 2010 5.963 5.973 5.880 5.882 3,473,518 -0.02(-0.29%)
Jun 18, 2010 5.899 5.982 5.886 5.899 3,332,350 -0.06(-1.07%)
Jun 17, 2010 5.975 5.979 5.903 5.963 3,791,065 -0.01(-0.23%)
Jun 16, 2010 5.926 5.990 5.909 5.977 2,776,467 +0.02(+0.39%)
Jun 15, 2010 5.892 5.953 5.874 5.953 4,228,704 +0.09(+1.62%)
Jun 14, 2010 5.911 5.938 5.849 5.859 6,131,907 +0.00(+0.07%)
Jun 11, 2010 5.847 5.880 5.808 5.855 5,450,722 +0.03(+0.45%)
Jun 10, 2010 5.816 5.863 5.808 5.829 4,588,903 +0.09(+1.62%)
Jun 09, 2010 5.724 5.789 5.710 5.736 4,834,949 +0.05(+0.91%)
Jun 08, 2010 5.641 5.686 5.566 5.684 6,773,289 +0.07(+1.27%)
Jun 07, 2010 5.618 5.671 5.573 5.613 5,442,166 +0.01(+0.20%)
Jun 04, 2010 5.601 5.667 5.573 5.601 5,983,111 -0.13(-2.33%)
Jun 03, 2010 5.757 5.782 5.648 5.735 4,560,989 +0.00(+0.07%)
Jun 02, 2010 5.620 5.750 5.585 5.731 6,695,829 +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.