MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.779 6.846 6.568 6.721 2,224 -0.03(-0.43%)
Sep 29, 2010 6.644 6.750 6.568 6.750 444,894 +0.07(+1.00%)
Sep 28, 2010 6.683 6.692 6.510 6.683 626 +0.05(+0.72%)
Sep 27, 2010 6.683 6.692 6.549 6.635 296,972 -0.07(-1.00%)
Sep 24, 2010 6.357 6.712 6.280 6.702 606,718 +0.45(+7.21%)
Sep 23, 2010 6.251 6.405 6.136 6.251 72,923 -0.04(-0.61%)
Sep 22, 2010 6.597 6.654 6.261 6.290 886,513 -0.35(-5.34%)
Sep 21, 2010 6.616 6.760 6.520 6.644 588,536 +0.01(+0.14%)
Sep 20, 2010 6.462 6.673 6.376 6.635 862,252 +0.17(+2.67%)
Sep 17, 2010 6.462 6.740 6.462 6.462 786,606 -0.36(-5.34%)
Sep 15, 2010 6.740 6.875 6.616 6.827 270,192 +0.08(+1.14%)
Sep 14, 2010 6.817 6.836 6.664 6.750 677,458 -0.07(-0.98%)
Sep 13, 2010 6.788 6.836 6.692 6.817 481,439 +0.12(+1.72%)
Sep 10, 2010 6.481 6.731 6.481 6.702 370,528 +0.22(+3.40%)
Sep 09, 2010 6.558 6.577 6.386 6.481 217,144 +0.04(+0.60%)
Sep 08, 2010 6.405 6.577 6.395 6.443 318,360 +0.07(+1.05%)
Sep 07, 2010 6.587 6.616 6.357 6.376 2,115 -0.31(-4.59%)
Sep 03, 2010 6.606 6.683 6.472 6.683 280,877 +0.15(+2.35%)
Sep 02, 2010 6.309 6.558 6.280 6.529 1,168 +0.19(+3.03%)
Sep 01, 2010 6.079 6.338 6.050 6.338 645,151 +0.35(+5.93%)
Aug 31, 2010 5.983 6.165 5.935 5.983 12,724 -0.07(-1.11%)
Aug 30, 2010 6.203 6.318 6.040 6.050 384,760 -0.26(-4.10%)
Aug 27, 2010 6.309 6.347 6.098 6.309 325,859 +0.10(+1.62%)
Aug 26, 2010 6.232 6.395 6.155 6.208 1,482 +0.01(+0.23%)
Aug 25, 2010 6.088 6.213 6.012 6.194 1,467 +0.04(+0.62%)
Aug 24, 2010 6.021 6.338 5.935 6.155 5,960 +0.06(+0.94%)
Aug 23, 2010 6.347 6.366 6.098 6.098 408,047 -0.22(-3.49%)
Aug 20, 2010 6.175 6.338 6.069 6.318 361,121 +0.11(+1.70%)
Aug 19, 2010 6.366 6.405 6.155 6.213 2,218 -0.16(-2.56%)
Aug 18, 2010 6.434 6.520 6.338 6.376 23,117 -0.09(-1.34%)
Aug 17, 2010 6.309 6.577 6.251 6.462 3,537 +0.18(+2.90%)
Aug 16, 2010 6.098 6.321 5.992 6.280 462,734 +0.14(+2.34%)
Aug 13, 2010 6.136 6.356 6.136 6.136 480,221 -0.22(-3.46%)
Aug 12, 2010 6.289 6.404 6.222 6.356 480,646 -0.04(-0.60%)
Aug 11, 2010 6.567 6.663 6.318 6.395 6,431 -0.37(-5.52%)
Aug 10, 2010 6.845 6.873 6.644 6.768 2,743 -0.17(-2.48%)
Aug 09, 2010 7.007 7.007 6.912 6.940 368,630 +0.00(+0.00%)
Aug 06, 2010 6.940 6.998 6.749 6.940 393,808 +0.04(+0.55%)
Aug 05, 2010 6.988 7.027 6.883 6.902 299,134 -0.12(-1.77%)
Aug 04, 2010 6.826 7.027 6.787 7.027 558,540 +0.26(+3.82%)
Aug 03, 2010 6.816 6.921 6.644 6.768 583,087 -0.04(-0.56%)
Aug 02, 2010 6.548 6.835 6.510 6.806 735,020 +0.34(+5.33%)
Jul 30, 2010 6.462 6.730 6.462 6.462 947,942 -0.14(-2.17%)
Jul 29, 2010 6.385 6.797 6.376 6.605 1,285,832 +0.31(+4.86%)
Jul 28, 2010 6.299 6.558 6.289 6.299 2,383 -0.23(-3.52%)
Jul 27, 2010 6.768 6.787 6.493 6.529 776,345 -0.16(-2.43%)
Jul 26, 2010 6.586 6.768 6.529 6.692 1,075,470 +0.11(+1.60%)
Jul 23, 2010 6.280 6.596 6.251 6.586 823,993 +0.26(+4.08%)
Jul 22, 2010 6.184 6.395 6.175 6.328 691,693 +0.22(+3.60%)
Jul 21, 2010 5.983 6.203 5.916 6.108 957,013 +0.15(+2.57%)
Jul 20, 2010 5.715 5.954 5.629 5.954 562,494 +0.15(+2.64%)
Jul 19, 2010 5.734 5.811 5.552 5.801 1,586,256 +0.07(+1.17%)
Jul 16, 2010 5.734 5.974 5.734 5.734 1,047,998 -0.27(-4.47%)
Jul 15, 2010 6.136 6.155 5.907 6.002 518,335 -0.13(-2.18%)
Jul 14, 2010 6.222 6.280 6.079 6.136 368,491 -0.10(-1.54%)
Jul 13, 2010 6.232 6.251 5.954 6.232 5,826 +0.34(+5.68%)
Jul 12, 2010 5.897 5.954 5.840 5.897 389,270 -0.05(-0.81%)
Jul 09, 2010 5.945 5.964 5.801 5.945 395,329 +0.07(+1.14%)
Jul 08, 2010 5.878 5.897 5.782 5.878 873,606 +0.09(+1.49%)
Jul 07, 2010 5.648 5.820 5.638 5.792 754,483 +0.19(+3.42%)
Jul 06, 2010 5.600 5.926 5.581 5.600 3,511 -0.20(-3.47%)
Jul 02, 2010 5.801 5.878 5.706 5.801 740,148 -0.02(-0.33%)
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.
TOP
Email a Story