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%)
Jun 01, 2010 6.700 6.740 6.640 6.740 16,835 -0.03(-0.44%)
May 28, 2010 6.770 6.790 6.460 6.770 70,912 +0.00(+0.00%)
May 27, 2010 6.720 6.780 6.450 6.770 83,543 +0.23(+3.52%)
May 26, 2010 6.470 6.750 6.390 6.540 100,214 +0.10(+1.55%)
May 25, 2010 6.450 6.450 6.131 6.440 31,995 -0.08(-1.23%)
May 24, 2010 6.490 6.690 6.430 6.520 37,365 +0.05(+0.77%)
May 21, 2010 6.220 6.530 6.220 6.470 52,874 +0.12(+1.89%)
May 20, 2010 5.940 6.400 5.720 6.350 66,986 -0.08(-1.24%)
May 19, 2010 6.450 6.450 6.040 6.430 28,633 -0.03(-0.46%)
May 18, 2010 6.500 6.600 6.190 6.460 19,743 -0.05(-0.77%)
May 17, 2010 6.500 6.520 5.850 6.510 90,664 +0.06(+0.93%)
May 14, 2010 6.410 6.490 6.030 6.450 21,764 -0.03(-0.46%)
May 13, 2010 6.560 6.726 6.370 6.480 21,577 -0.17(-2.56%)
May 12, 2010 6.660 6.750 6.575 6.650 82,623 +0.10(+1.53%)
May 11, 2010 6.482 6.670 6.186 6.550 50,160 +0.25(+3.97%)
May 10, 2010 6.020 6.560 6.020 6.300 49,123 +0.43(+7.33%)
May 07, 2010 6.240 6.390 5.850 5.870 97,250 -0.31(-5.02%)
May 06, 2010 6.230 6.370 5.110 6.180 70,076 -0.11(-1.75%)
May 05, 2010 6.130 6.740 6.050 6.290 96,292 -0.50(-7.36%)
May 04, 2010 6.970 6.970 6.150 6.790 139,330 -0.10(-1.45%)
May 03, 2010 6.980 6.980 6.650 6.890 38,375 +0.06(+0.88%)
Apr 30, 2010 6.900 6.980 6.690 6.830 40,073 -0.07(-1.01%)
Apr 29, 2010 6.930 6.995 6.810 6.900 70,927 -0.02(-0.29%)
Apr 28, 2010 7.020 7.020 6.830 6.920 41,961 +0.02(+0.29%)
Apr 27, 2010 7.100 7.100 6.900 6.900 61,052 -0.18(-2.54%)
Apr 26, 2010 7.110 7.170 7.000 7.080 89,308 -0.06(-0.84%)
Apr 23, 2010 7.350 7.350 6.990 7.140 123,795 +0.12(+1.68%)
Apr 22, 2010 7.250 7.250 6.970 7.022 41,373 -0.26(-3.54%)
Apr 21, 2010 7.350 7.350 7.140 7.280 122,052 +0.06(+0.83%)
Apr 20, 2010 7.170 7.340 7.050 7.220 112,170 +0.10(+1.40%)
Apr 19, 2010 7.160 7.170 7.000 7.120 246,671 -0.05(-0.70%)
Apr 16, 2010 7.270 7.270 6.950 7.170 289,512 -0.01(-0.14%)
Apr 15, 2010 7.150 7.350 6.850 7.180 436,643 +0.58(+8.79%)
Apr 14, 2010 6.570 6.700 6.450 6.600 108,415 +0.05(+0.76%)
Apr 13, 2010 6.410 6.650 6.410 6.550 132,162 +0.11(+1.71%)
Apr 12, 2010 6.600 6.790 6.320 6.440 103,127 -0.07(-1.08%)
Apr 09, 2010 6.350 6.550 6.350 6.510 98,681 +0.13(+2.04%)
Apr 08, 2010 6.330 6.390 6.130 6.380 78,907 +0.16(+2.57%)
Apr 07, 2010 6.330 6.330 6.210 6.220 47,399 -0.01(-0.16%)
Apr 06, 2010 6.180 6.300 6.180 6.230 42,297 +0.03(+0.49%)
Apr 05, 2010 6.370 6.440 6.120 6.200 83,523 +0.00(+0.08%)
Apr 01, 2010 6.440 6.195 6.195 6.195 51,900 -0.06(-1.04%)
Mar 31, 2010 6.340 6.400 6.022 6.260 190,179 -0.29(-4.43%)
Mar 30, 2010 6.250 6.600 6.240 6.550 153,393 +0.31(+4.97%)
Mar 29, 2010 6.200 6.280 6.030 6.240 119,867 +0.17(+2.80%)
Mar 26, 2010 6.250 6.250 5.970 6.070 132,223 -0.03(-0.49%)
Mar 25, 2010 6.300 6.300 6.060 6.100 73,675 -0.09(-1.45%)
Mar 24, 2010 6.000 6.190 5.950 6.190 73,402 +0.20(+3.34%)
Mar 23, 2010 6.050 6.190 5.860 5.990 134,945 -0.02(-0.33%)
Mar 22, 2010 6.220 6.280 5.900 6.010 122,808 -0.22(-3.53%)
Mar 19, 2010 6.300 6.410 6.150 6.230 70,862 -0.07(-1.11%)
Mar 18, 2010 6.550 6.550 6.260 6.300 81,834 -0.11(-1.72%)
Mar 17, 2010 6.550 6.550 6.390 6.410 88,413 +0.01(+0.16%)
Mar 16, 2010 6.510 6.580 6.400 6.400 121,859 -0.11(-1.69%)
Mar 15, 2010 6.520 6.640 6.380 6.510 131,795 +0.01(+0.16%)
Mar 12, 2010 6.700 6.720 6.450 6.500 92,051 -0.18(-2.70%)
Mar 11, 2010 6.890 6.890 6.600 6.680 129,972 -0.12(-1.76%)
Mar 10, 2010 6.580 6.850 6.580 6.800 350,640 +0.28(+4.29%)
Mar 09, 2010 6.300 6.560 6.200 6.520 576,579 +0.55(+9.21%)
Mar 08, 2010 5.950 6.100 5.910 5.970 142,918 +0.07(+1.19%)
Mar 05, 2010 6.050 6.090 5.700 5.900 277,690 -0.11(-1.83%)
Mar 04, 2010 6.350 6.350 6.000 6.010 343,259 -0.14(-2.28%)
Mar 03, 2010 6.080 6.450 6.070 6.150 390,387 +0.08(+1.32%)
Mar 02, 2010 6.990 6.990 6.000 6.070 935,392 -1.28(-17.41%)
Mar 01, 2010 8.390 8.450 7.350 7.350 143,725 -0.80(-9.82%)
Feb 26, 2010 7.900 8.150 7.600 8.150 94,340 +0.27(+3.43%)
Feb 25, 2010 8.100 8.100 7.750 7.880 53,967 -0.20(-2.48%)
Feb 24, 2010 7.980 8.200 7.750 8.080 37,119 +0.13(+1.64%)
Feb 23, 2010 8.300 8.300 7.695 7.950 28,329 -0.26(-3.17%)
Feb 22, 2010 8.750 8.760 7.130 8.210 673,677 -0.63(-7.13%)
Feb 19, 2010 8.860 8.920 8.750 8.840 11,149 -0.02(-0.23%)
Feb 18, 2010 8.810 8.860 8.300 8.860 17,090 +0.02(+0.23%)
Feb 17, 2010 8.910 8.950 8.760 8.840 17,114 +0.09(+1.03%)
Feb 16, 2010 8.460 8.750 8.230 8.750 25,592 +0.42(+5.04%)
Feb 12, 2010 8.500 8.330 8.330 8.330 33,000 -0.10(-1.19%)
Feb 11, 2010 8.440 8.490 8.040 8.430 12,980 +0.07(+0.84%)
Feb 10, 2010 8.440 8.440 8.170 8.360 19,871 -0.03(-0.36%)
Feb 09, 2010 8.200 8.390 7.650 8.390 38,146 +0.30(+3.71%)
Feb 08, 2010 7.720 8.100 7.700 8.090 36,891 +0.81(+11.13%)
Feb 05, 2010 7.210 7.350 7.050 7.280 40,008 -0.34(-4.46%)
Feb 04, 2010 7.980 7.980 7.500 7.620 29,216 -0.36(-4.51%)
Feb 03, 2010 7.810 8.130 7.700 7.980 10,830 -0.02(-0.25%)
Feb 02, 2010 7.860 8.190 7.700 8.000 33,820 +0.01(+0.13%)
Feb 01, 2010 7.840 8.240 7.720 7.990 7,365 +0.00(+0.00%)
Jan 29, 2010 8.290 8.290 7.950 7.990 14,177 -0.30(-3.62%)
Jan 28, 2010 8.280 8.290 7.700 8.290 12,353 -0.01(-0.12%)
Jan 27, 2010 8.160 8.300 7.950 8.300 26,339 +0.15(+1.84%)
Jan 26, 2010 8.150 8.150 7.948 8.150 20,250 +0.02(+0.25%)
Jan 25, 2010 8.280 8.300 7.700 8.130 38,850 -0.12(-1.45%)
Jan 22, 2010 7.980 8.300 7.980 8.250 69,668 +0.40(+5.09%)
Jan 21, 2010 8.000 8.080 7.850 7.850 22,802 -0.14(-1.75%)
Jan 20, 2010 8.150 8.150 7.900 7.990 15,264 -0.21(-2.56%)
Jan 19, 2010 8.190 8.230 7.880 8.200 60,869 +0.38(+4.86%)
Jan 15, 2010 8.150 7.820 7.820 7.820 11,100 -0.20(-2.49%)
Jan 14, 2010 7.800 8.020 7.660 8.020 13,765 +0.05(+0.63%)
Jan 13, 2010 7.850 8.032 7.850 7.970 22,934 -0.01(-0.13%)
Jan 12, 2010 7.900 8.009 7.800 7.980 19,106 -0.02(-0.25%)
Jan 11, 2010 8.240 8.290 7.960 8.000 23,052 +0.09(+1.14%)
Jan 08, 2010 8.010 8.120 7.510 7.910 19,012 -0.13(-1.62%)
Jan 07, 2010 8.040 8.220 7.950 8.040 21,825 +0.04(+0.50%)
Jan 06, 2010 8.060 8.240 7.880 8.000 21,353 -0.04(-0.50%)
Jan 05, 2010 8.000 8.280 8.000 8.040 14,213 -0.06(-0.74%)
Jan 04, 2010 8.200 8.250 7.900 8.100 29,842 +0.09(+1.12%)
Dec 31, 2009 8.200 8.010 8.010 8.010 30,700 -0.24(-2.91%)
Dec 30, 2009 7.700 8.250 7.500 8.250 90,580 +0.07(+0.86%)
Dec 29, 2009 7.640 8.180 7.630 8.180 76,804 +0.50(+6.51%)
Dec 28, 2009 7.710 7.800 7.650 7.680 8,095 +0.03(+0.39%)
Dec 24, 2009 7.780 7.780 7.500 7.650 7,128 -0.21(-2.67%)
Dec 23, 2009 7.800 7.860 7.200 7.860 27,979 -0.02(-0.26%)
Dec 22, 2009 7.880 7.920 7.851 7.880 17,251 +0.01(+0.13%)
Dec 21, 2009 7.900 7.920 7.850 7.870 14,038 +0.11(+1.42%)
Dec 18, 2009 7.780 7.820 7.740 7.760 12,618 +0.04(+0.52%)
Dec 17, 2009 7.700 7.875 7.700 7.720 10,124 -0.16(-2.03%)
Dec 16, 2009 7.940 7.946 7.860 7.880 15,781 +0.03(+0.38%)
Dec 15, 2009 7.900 7.950 7.060 7.850 31,380 -0.05(-0.63%)
Dec 14, 2009 7.780 8.120 7.480 7.900 99,705 +0.21(+2.73%)
Dec 11, 2009 7.740 7.760 7.600 7.690 10,169 -0.03(-0.39%)
Dec 10, 2009 7.700 7.735 7.540 7.720 10,831 -0.04(-0.52%)
Dec 09, 2009 7.630 7.760 7.630 7.760 15,367 +0.04(+0.52%)
Dec 08, 2009 7.600 7.720 7.400 7.720 14,645 +0.05(+0.65%)
Dec 07, 2009 7.530 7.670 7.400 7.670 41,270 +0.27(+3.65%)
Dec 04, 2009 7.430 7.720 7.250 7.400 29,911 -0.03(-0.40%)
Dec 03, 2009 7.080 7.470 7.050 7.430 39,967 +0.40(+5.69%)
Dec 02, 2009 7.250 7.300 7.010 7.030 54,929 -0.22(-3.03%)
Dec 01, 2009 8.150 8.150 7.240 7.250 76,444 -0.87(-10.71%)
Nov 30, 2009 10.75 10.75 7.910 8.120 105,595 -2.66(-24.68%)
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.