MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 5.458 5.536 5.401 5.420 902,759 +0.01(+0.18%)
Aug 30, 2011 5.372 5.458 5.314 5.410 866,065 -0.01(-0.18%)
Aug 29, 2011 5.237 5.468 5.208 5.420 1,194,742 +0.27(+5.24%)
Aug 26, 2011 5.159 5.285 5.073 5.150 751,547 -0.04(-0.74%)
Aug 25, 2011 5.314 5.343 5.159 5.188 795,921 -0.10(-1.82%)
Aug 24, 2011 5.217 5.386 5.112 5.285 1,123,651 +0.07(+1.29%)
Aug 23, 2011 4.976 5.217 4.928 5.217 704,042 +0.26(+5.25%)
Aug 22, 2011 5.131 5.246 4.928 4.957 567,550 -0.07(-1.34%)
Aug 19, 2011 5.024 5.227 5.015 5.024 800,436 -0.07(-1.33%)
Aug 18, 2011 5.352 5.352 5.077 5.092 933,122 -0.44(-8.01%)
Aug 17, 2011 5.709 5.767 5.536 5.536 520,931 -0.16(-2.88%)
Aug 16, 2011 5.632 5.777 5.497 5.699 923,696 -0.06(-1.00%)
Aug 15, 2011 5.440 5.757 5.367 5.757 1,066,087 +0.40(+7.55%)
Aug 12, 2011 5.334 5.420 5.141 5.353 780,202 +0.09(+1.65%)
Aug 11, 2011 5.237 5.391 5.074 5.266 1,576,151 +0.10(+1.86%)
Aug 10, 2011 5.478 5.565 5.170 5.170 1,259,573 -0.50(-8.83%)
Aug 09, 2011 5.815 5.671 5.112 5.671 1,426,550 +0.48(+9.28%)
Aug 08, 2011 5.815 6.046 5.189 5.189 1,813,213 -0.86(-14.17%)
Aug 05, 2011 5.854 6.210 5.661 6.046 1,818,729 +0.26(+4.49%)
Aug 04, 2011 6.037 6.114 5.786 5.786 973,272 -0.34(-5.50%)
Aug 03, 2011 6.027 6.142 5.902 6.123 673,590 +0.10(+1.60%)
Aug 02, 2011 6.133 6.258 5.988 6.027 850,599 -0.14(-2.34%)
Aug 01, 2011 6.219 6.277 6.037 6.171 1,041,366 +0.06(+0.94%)
Jul 29, 2011 6.017 6.181 5.983 6.114 757,921 +0.06(+0.95%)
Jul 28, 2011 6.075 6.191 6.037 6.056 1,128,620 -0.05(-0.79%)
Jul 27, 2011 6.374 6.518 5.940 6.104 2,018,475 -0.18(-2.91%)
Jul 26, 2011 6.248 6.325 6.162 6.287 575,594 +0.07(+1.08%)
Jul 25, 2011 6.248 6.316 6.200 6.219 702,683 -0.07(-1.07%)
Jul 22, 2011 6.295 6.335 6.277 6.287 552,433 -0.07(-1.06%)
Jul 21, 2011 6.422 6.479 6.325 6.354 642,411 -0.03(-0.45%)
Jul 20, 2011 6.258 6.383 6.219 6.383 475,762 +0.15(+2.47%)
Jul 19, 2011 6.239 6.306 6.200 6.229 881,383 +0.06(+0.94%)
Jul 18, 2011 6.277 6.345 6.162 6.171 500,050 -0.12(-1.84%)
Jul 15, 2011 6.306 6.422 6.181 6.287 623,298 -0.02(-0.31%)
Jul 14, 2011 6.460 6.547 6.278 6.306 532,351 -0.15(-2.38%)
Jul 13, 2011 6.537 6.633 6.412 6.460 491,881 +0.00(+0.00%)
Jul 12, 2011 6.479 6.662 6.431 6.460 758,229 -0.02(-0.30%)
Jul 11, 2011 6.287 6.508 6.258 6.479 1,286,800 +0.14(+2.28%)
Jul 08, 2011 6.364 6.374 6.181 6.335 614,476 -0.10(-1.50%)
Jul 07, 2011 6.287 6.470 6.268 6.431 598,971 +0.23(+3.73%)
Jul 06, 2011 6.181 6.296 6.114 6.200 533,458 +0.03(+0.47%)
Jul 05, 2011 6.191 6.210 6.142 6.171 405,349 -0.01(-0.16%)
Jul 01, 2011 6.027 6.200 6.017 6.181 913,444 +0.19(+3.22%)
Jun 30, 2011 5.603 6.067 5.603 5.988 1,569,140 -0.11(-1.74%)
Jun 29, 2011 6.123 6.162 6.037 6.094 489,733 -0.01(-0.16%)
Jun 28, 2011 6.065 6.171 6.017 6.104 507,103 +0.04(+0.63%)
Jun 27, 2011 5.979 6.152 5.940 6.065 778,167 +0.14(+2.44%)
Jun 24, 2011 6.114 6.200 5.892 5.921 1,005,385 -0.18(-3.00%)
Jun 23, 2011 6.094 6.133 5.979 6.104 639,260 -0.07(-1.09%)
Jun 22, 2011 6.114 6.296 6.094 6.171 540,653 +0.03(+0.47%)
Jun 21, 2011 6.181 6.335 6.123 6.142 860,731 -0.01(-0.16%)
Jun 20, 2011 6.115 6.171 6.065 6.152 683,456 +0.11(+1.75%)
Jun 17, 2011 6.162 6.229 6.008 6.046 768,195 -0.08(-1.26%)
Jun 16, 2011 6.114 6.191 5.998 6.123 475,372 +0.02(+0.32%)
Jun 15, 2011 6.219 6.268 6.065 6.104 449,507 -0.19(-3.06%)
Jun 14, 2011 6.248 6.354 6.171 6.296 693,894 +0.13(+2.03%)
Jun 13, 2011 6.046 6.248 6.046 6.171 549,164 +0.15(+2.56%)
Jun 10, 2011 6.056 6.142 5.988 6.017 498,053 -0.06(-0.95%)
Jun 09, 2011 6.200 6.239 6.056 6.075 404,504 -0.09(-1.41%)
Jun 08, 2011 6.085 6.277 6.046 6.162 571,458 +0.06(+0.95%)
Jun 07, 2011 6.104 6.277 6.085 6.104 737,654 +0.01(+0.16%)
Jun 06, 2011 6.152 6.171 6.027 6.094 452,567 -0.07(-1.09%)
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