Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.600 5.705 5.600 5.680 17,672 -0.02(-0.35%)
Aug 30, 2010 5.780 5.860 5.680 5.700 25,393 -0.09(-1.55%)
Aug 27, 2010 5.840 5.930 5.740 5.790 25,652 -0.01(-0.17%)
Aug 26, 2010 5.780 5.930 5.740 5.800 24,023 +0.02(+0.35%)
Aug 25, 2010 6.150 6.150 5.685 5.780 26,230 -0.35(-5.71%)
Aug 24, 2010 6.120 6.130 6.000 6.130 7,601 -0.07(-1.13%)
Aug 23, 2010 6.240 6.320 6.111 6.200 9,668 -0.03(-0.40%)
Aug 20, 2010 6.100 6.340 6.100 6.225 14,950 -0.04(-0.56%)
Aug 19, 2010 6.200 6.350 6.100 6.260 29,685 +0.04(+0.65%)
Aug 18, 2010 6.370 6.370 6.190 6.220 12,093 -0.15(-2.28%)
Aug 17, 2010 6.370 6.400 6.260 6.365 13,949 +0.06(+0.87%)
Aug 16, 2010 6.310 6.320 6.230 6.310 35,041 +0.01(+0.16%)
Aug 13, 2010 6.310 6.310 6.220 6.300 32,250 +0.01(+0.16%)
Aug 12, 2010 6.410 6.550 6.200 6.290 48,240 -0.21(-3.23%)
Aug 11, 2010 6.620 6.800 6.450 6.500 54,842 -0.20(-2.98%)
Aug 10, 2010 6.800 6.910 6.600 6.700 131,171 +0.03(+0.45%)
Aug 09, 2010 6.600 6.670 6.510 6.670 56,433 +0.10(+1.59%)
Aug 06, 2010 6.290 6.566 6.290 6.566 37,774 +0.28(+4.38%)
Aug 05, 2010 6.340 6.400 6.110 6.290 43,782 -0.07(-1.10%)
Aug 04, 2010 6.640 6.670 6.230 6.360 99,103 -0.29(-4.36%)
Aug 03, 2010 6.410 6.700 6.000 6.650 162,234 +0.05(+0.76%)
Aug 02, 2010 6.600 6.670 6.400 6.600 78,904 +0.00(+0.00%)
Jul 30, 2010 6.470 6.650 6.440 6.600 67,870 +0.06(+0.92%)
Jul 29, 2010 6.650 6.650 6.443 6.540 15,191 -0.05(-0.76%)
Jul 28, 2010 6.680 6.680 6.480 6.590 16,357 -0.01(-0.15%)
Jul 27, 2010 6.830 6.850 6.540 6.600 12,257 -0.12(-1.79%)
Jul 26, 2010 6.850 6.930 6.690 6.720 58,949 -0.12(-1.75%)
Jul 23, 2010 6.460 6.870 6.460 6.840 74,703 +0.43(+6.71%)
Jul 22, 2010 6.700 6.850 6.410 6.410 112,209 -0.24(-3.61%)
Jul 21, 2010 6.520 6.690 6.500 6.650 21,129 +0.15(+2.31%)
Jul 20, 2010 6.250 6.500 6.200 6.500 57,490 +0.20(+3.17%)
Jul 19, 2010 6.590 6.800 6.290 6.300 114,507 -0.25(-3.82%)
Jul 16, 2010 6.650 6.650 6.440 6.550 4,600 +0.13(+2.02%)
Jul 15, 2010 6.950 6.950 5.580 6.420 64,442 -0.52(-7.49%)
Jul 14, 2010 6.970 7.000 6.660 6.940 34,662 -0.03(-0.43%)
Jul 13, 2010 6.810 6.970 6.660 6.970 38,013 +0.32(+4.81%)
Jul 12, 2010 6.690 6.750 6.650 6.650 12,258 -0.04(-0.60%)
Jul 09, 2010 6.490 6.700 6.490 6.690 15,977 +0.24(+3.72%)
Jul 08, 2010 6.300 6.450 6.300 6.450 14,810 +0.15(+2.38%)
Jul 07, 2010 6.390 6.400 6.300 6.300 1,150 -0.07(-1.10%)
Jul 06, 2010 6.780 6.830 6.226 6.370 27,711 -0.33(-4.93%)
Jul 02, 2010 6.830 6.830 6.430 6.700 17,806 -0.05(-0.74%)
Jul 01, 2010 6.800 6.860 6.500 6.750 17,670 -0.05(-0.74%)
Jun 30, 2010 6.890 6.890 6.580 6.800 20,305 +0.00(+0.00%)
Jun 29, 2010 6.950 6.950 6.600 6.800 66,388 -0.07(-1.02%)
Jun 25, 2010 6.980 6.980 6.680 6.870 35,651 -0.05(-0.72%)
Jun 24, 2010 6.980 6.980 6.777 6.920 51,221 -0.05(-0.72%)
Jun 23, 2010 6.890 7.000 6.890 6.970 20,434 +0.02(+0.29%)
Jun 22, 2010 6.900 6.990 6.730 6.950 19,531 +0.09(+1.31%)
Jun 21, 2010 6.870 6.870 6.640 6.860 22,633 +0.12(+1.78%)
Jun 18, 2010 6.640 6.740 6.600 6.740 18,799 +0.13(+1.97%)
Jun 17, 2010 6.600 6.650 6.480 6.610 20,718 +0.01(+0.15%)
Jun 16, 2010 6.500 6.620 6.200 6.600 16,375 +0.03(+0.46%)
Jun 15, 2010 6.400 6.600 6.140 6.570 15,449 +0.20(+3.14%)
Jun 14, 2010 6.410 6.410 6.280 6.370 4,380 +0.03(+0.47%)
Jun 11, 2010 6.270 6.450 6.160 6.340 15,183 +0.07(+1.12%)
Jun 10, 2010 6.690 6.690 6.190 6.270 37,727 -0.38(-5.71%)
Jun 09, 2010 6.730 6.800 6.500 6.650 31,077 -0.04(-0.60%)
Jun 08, 2010 6.600 6.690 6.370 6.690 50,299 +0.15(+2.29%)
Jun 07, 2010 6.600 6.610 6.360 6.540 23,390 -0.06(-0.91%)
Jun 04, 2010 6.750 6.750 6.520 6.600 13,784 -0.16(-2.37%)
Jun 03, 2010 6.800 6.880 6.470 6.760 68,679 -0.03(-0.44%)
Jun 02, 2010 6.770 6.800 6.500 6.790 32,317 +0.05(+0.74%)
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.