Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 5.460 5.576 5.460 5.530 2,401,981 -0.18(-3.15%)
Nov 29, 2010 5.680 5.710 5.580 5.710 3,121,664 -0.12(-2.06%)
Nov 26, 2010 5.800 5.850 5.785 5.830 894,386 -0.09(-1.52%)
Nov 24, 2010 5.900 5.920 5.920 5.920 1,560,310 +0.02(+0.34%)
Nov 23, 2010 6.010 6.020 5.890 5.900 2,331,902 -0.38(-6.05%)
Nov 22, 2010 6.270 6.330 6.190 6.280 580,777 -0.14(-2.18%)
Nov 19, 2010 6.380 6.420 6.330 6.420 349,814 +0.02(+0.31%)
Nov 18, 2010 6.430 6.440 6.390 6.400 469,587 +0.15(+2.40%)
Nov 17, 2010 6.240 6.320 6.240 6.250 638,538 +0.06(+0.97%)
Nov 16, 2010 6.310 6.320 6.140 6.190 771,227 -0.13(-2.06%)
Nov 15, 2010 6.370 6.410 6.320 6.320 591,862 +0.01(+0.16%)
Nov 12, 2010 6.360 6.420 6.270 6.310 638,471 -0.02(-0.32%)
Nov 11, 2010 6.380 6.380 6.290 6.330 468,755 -0.05(-0.78%)
Nov 10, 2010 6.420 6.420 6.240 6.380 738,482 -0.01(-0.16%)
Nov 09, 2010 6.530 6.570 6.350 6.390 957,148 -0.10(-1.54%)
Nov 08, 2010 6.470 6.500 6.420 6.490 647,562 -0.05(-0.76%)
Nov 05, 2010 6.540 6.571 6.480 6.540 572,306 -0.13(-1.95%)
Nov 04, 2010 6.600 6.690 6.580 6.670 1,114,649 +0.21(+3.25%)
Nov 03, 2010 6.450 6.460 6.310 6.460 473,012 +0.03(+0.47%)
Nov 02, 2010 6.390 6.440 6.373 6.430 402,910 +0.16(+2.55%)
Nov 01, 2010 6.330 6.370 6.210 6.270 484,262 -0.04(-0.63%)
Oct 29, 2010 6.340 6.370 6.281 6.310 768,504 -0.09(-1.41%)
Oct 28, 2010 6.400 6.430 6.350 6.400 919,398 +0.12(+1.91%)
Oct 27, 2010 6.290 6.320 6.190 6.280 527,859 -0.16(-2.48%)
Oct 25, 2010 6.500 6.510 6.410 6.440 452,904 -0.03(-0.46%)
Oct 22, 2010 6.490 6.510 6.420 6.470 402,127 +0.02(+0.31%)
Oct 21, 2010 6.480 6.530 6.360 6.450 448,894 +0.00(+0.00%)
Oct 20, 2010 6.360 6.490 6.360 6.450 489,613 +0.18(+2.87%)
Oct 19, 2010 6.300 6.380 6.210 6.270 571,802 -0.20(-3.09%)
Oct 18, 2010 6.380 6.480 6.360 6.470 544,643 +0.12(+1.89%)
Oct 15, 2010 6.420 6.430 6.300 6.350 686,565 -0.05(-0.78%)
Oct 14, 2010 6.420 6.440 6.340 6.400 568,033 +0.02(+0.31%)
Oct 13, 2010 6.390 6.410 6.350 6.380 453,902 +0.11(+1.75%)
Oct 12, 2010 6.190 6.280 6.130 6.270 397,477 -0.01(-0.16%)
Oct 11, 2010 6.300 6.330 6.260 6.280 306,438 +0.03(+0.48%)
Oct 08, 2010 6.250 6.275 6.220 6.250 535,205 +0.03(+0.48%)
Oct 07, 2010 6.260 6.280 6.160 6.220 558,112 +0.01(+0.16%)
Oct 06, 2010 6.200 6.230 6.170 6.210 470,073 +0.01(+0.16%)
Oct 05, 2010 6.080 6.200 6.040 6.200 940,889 +0.25(+4.20%)
Oct 04, 2010 5.990 6.015 5.910 5.950 448,048 -0.09(-1.49%)
Oct 01, 2010 6.040 6.100 6.000 6.040 1,085,156 +0.05(+0.83%)
Sep 30, 2010 6.060 6.120 5.940 5.990 689,417 -0.07(-1.16%)
Sep 29, 2010 6.070 6.100 6.010 6.060 721,809 -0.03(-0.49%)
Sep 28, 2010 6.060 6.110 5.950 6.090 866,986 +0.07(+1.16%)
Sep 27, 2010 6.070 6.090 6.020 6.020 305,955 -0.13(-2.11%)
Sep 24, 2010 6.080 6.150 6.070 6.150 1,991,065 +0.29(+4.95%)
Sep 23, 2010 5.930 5.980 5.860 5.860 479,578 -0.18(-2.98%)
Sep 22, 2010 6.110 6.160 6.010 6.040 751,455 -0.05(-0.82%)
Sep 21, 2010 6.060 6.200 6.050 6.090 1,216,025 +0.18(+3.05%)
Sep 20, 2010 5.800 5.920 5.790 5.910 1,804,320 +0.13(+2.25%)
Sep 17, 2010 5.780 5.780 5.700 5.780 4,361,797 -0.02(-0.34%)
Sep 15, 2010 5.690 5.800 5.670 5.800 2,170,148 +0.10(+1.75%)
Sep 14, 2010 5.670 5.750 5.617 5.700 455,243 -0.04(-0.70%)
Sep 13, 2010 5.750 5.770 5.690 5.740 430,608 +0.19(+3.42%)
Sep 10, 2010 5.510 5.562 5.480 5.550 272,313 +0.05(+0.91%)
Sep 09, 2010 5.570 5.570 5.440 5.500 375,035 +0.01(+0.18%)
Sep 08, 2010 5.460 5.550 5.460 5.490 327,444 +0.06(+1.10%)
Sep 07, 2010 5.500 5.520 5.420 5.430 639,101 -0.20(-3.55%)
Sep 03, 2010 5.630 5.670 5.560 5.630 425,603 +0.08(+1.44%)
Sep 02, 2010 5.530 5.570 5.480 5.550 578,509 +0.12(+2.21%)
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.