Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5972 6001 5938 5966 29,491,100 +13.49(+0.23%)
Jun 29, 2010 6062 6069 5935 5952 33,993,600 -205.19(-3.33%)
Jun 28, 2010 6097 6169 6060 6157 22,344,600 +86.62(+1.43%)
Jun 27, 2010 6116 6150 6040 6071 0 +0.00(+0.00%)
Jun 26, 2010 6116 6150 6040 6071 0 +0.00(+0.00%)
Jun 25, 2010 6116 6150 6040 6071 28,816,200 -44.88(-0.73%)
Jun 24, 2010 6232 6235 6097 6115 30,445,200 -89.04(-1.44%)
Jun 23, 2010 6219 6272 6179 6205 26,377,700 -64.52(-1.03%)
Jun 22, 2010 6255 6296 6216 6269 25,040,800 -23.93(-0.38%)
Jun 21, 2010 6320 6331 6263 6293 26,997,700 +75.99(+1.22%)
Jun 20, 2010 6224 6257 6190 6217 0 +0.00(+0.00%)
Jun 19, 2010 6224 6257 6190 6217 0 +0.00(+0.00%)
Jun 18, 2010 6224 6257 6190 6217 106,356,600 -6.56(-0.11%)
Jun 17, 2010 6182 6241 6165 6224 31,423,100 +32.63(+0.53%)
Jun 16, 2010 6203 6207 6143 6191 32,408,100 +15.86(+0.26%)
Jun 15, 2010 6089 6194 6089 6175 29,784,300 +50.05(+0.82%)
Jun 14, 2010 6113 6137 6093 6125 28,207,400 +77.17(+1.28%)
Jun 13, 2010 6083 6085 5983 6048 0 +0.00(+0.00%)
Jun 12, 2010 6083 6085 5983 6048 0 +0.00(+0.00%)
Jun 11, 2010 6083 6085 5983 6048 35,919,300 -8.76(-0.14%)
Jun 10, 2010 5959 6089 5925 6057 36,840,800 +71.84(+1.20%)
Jun 09, 2010 5896 5994 5833 5985 33,300,400 +116.20(+1.98%)
Jun 08, 2010 5917 5923 5799 5869 47,791,900 -36.40(-0.62%)
Jun 07, 2010 5876 5954 5852 5905 32,367,400 -33.93(-0.57%)
Jun 06, 2010 6081 6115 5913 5939 0 +0.00(+0.00%)
Jun 05, 2010 6081 6115 5913 5939 0 +0.00(+0.00%)
Jun 04, 2010 6081 6115 5913 5939 36,808,500 -115.75(-1.91%)
Jun 03, 2010 6076 6102 6046 6055 27,857,500 +73.43(+1.23%)
Jun 02, 2010 5923 5992 5869 5981 27,324,700 -0.07(-0.00%)
Jun 01, 2010 5944 6012 5834 5981 32,624,200 +16.94(+0.28%)
May 31, 2010 5934 5994 5931 5964 12,898,800 +18.15(+0.31%)
May 30, 2010 5963 5981 5927 5946 0 +0.00(+0.00%)
May 28, 2010 5963 5981 5927 5946 30,768,600 +9.04(+0.15%)
May 27, 2010 5803 5952 5802 5937 56,115,700 +179.12(+3.11%)
May 26, 2010 5735 5828 5721 5758 46,121,000 +87.98(+1.55%)
May 25, 2010 5660 5690 5608 5670 48,243,900 -135.64(-2.34%)
May 24, 2010 5858 5872 5734 5806 24,457,800 -23.57(-0.40%)
May 22, 2010 5835 5873 5689 5829 0 +0.00(+0.00%)
May 21, 2010 5835 5873 5689 5829 122,848,200 -38.63(-0.66%)
May 20, 2010 6023 6044 5781 5868 57,232,900 -120.79(-2.02%)
May 19, 2010 6092 6125 5972 5989 51,424,000 -167.26(-2.72%)
May 18, 2010 6144 6181 6114 6156 34,243,400 +89.01(+1.47%)
May 17, 2010 6030 6152 6026 6067 40,514,200 +10.21(+0.17%)
May 16, 2010 6226 6234 6015 6057 0 +0.00(+0.00%)
May 15, 2010 6226 6234 6015 6057 0 +0.00(+0.00%)
May 14, 2010 6226 6234 6015 6057 50,055,800 -195.26(-3.12%)
May 13, 2010 6241 6277 6197 6252 34,774,900 +68.48(+1.11%)
May 12, 2010 6026 6217 6006 6183 53,109,300 +145.78(+2.41%)
May 11, 2010 5922 6042 5918 6038 46,839,700 +19.80(+0.33%)
May 10, 2010 5814 6018 5806 6018 81,524,896 +302.82(+5.30%)
May 09, 2010 5920 5900 5670 5715 0 +0.00(+0.00%)
May 08, 2010 5920 5900 5670 5715 0 +0.00(+0.00%)
May 07, 2010 5791 5905 5655 5715 89,479,600 -193.17(-3.27%)
May 06, 2010 5920 6009 5884 5908 79,638,096 -50.19(-0.84%)
May 05, 2010 6021 6031 5929 5958 73,549,600 -48.41(-0.81%)
May 04, 2010 6176 6197 5995 6007 62,448,200 -160.06(-2.60%)
May 03, 2010 6123 6190 6090 6167 30,275,500 +31.22(+0.51%)
May 01, 2010 6156 6206 6086 6136 0 +0.00(+0.00%)
Apr 30, 2010 6156 6206 6086 6136 68,821,504 -9.21(-0.15%)
Apr 29, 2010 6111 6159 6073 6145 64,846,600 +60.57(+1.00%)
Apr 28, 2010 6141 6159 6024 6084 77,665,904 -75.17(-1.22%)
Apr 27, 2010 6332 6333 6160 6160 56,206,000 -172.59(-2.73%)
Apr 26, 2010 6317 6342 6300 6332 35,338,000 +72.57(+1.16%)
Apr 24, 2010 6193 6288 6176 6260 0 +0.00(+0.00%)
Apr 23, 2010 6193 6288 6170 6260 42,665,300 +90.81(+1.47%)
Apr 22, 2010 6229 6286 6141 6169 61,398,300 -61.66(-0.99%)
Apr 21, 2010 6281 6281 6229 6230 46,312,400 -33.85(-0.54%)
Apr 20, 2010 6194 6268 6173 6264 42,345,100 +101.79(+1.65%)
Apr 19, 2010 6159 6191 6140 6162 38,311,800 -18.46(-0.30%)
Apr 17, 2010 6265 6305 6164 6181 0 +0.00(+0.00%)
Apr 16, 2010 6265 6305 6163 6181 80,519,400 -110.55(-1.76%)
Apr 15, 2010 6287 6311 6250 6291 31,402,600 +13.05(+0.21%)
Apr 14, 2010 6269 6305 6250 6278 33,812,600 +47.57(+0.76%)
Apr 13, 2010 6236 6251 6200 6231 28,970,000 -19.86(-0.32%)
Apr 12, 2010 6284 6285 6224 6251 24,311,600 +0.99(+0.02%)
Apr 10, 2010 6226 6254 6217 6250 0 +0.00(+0.00%)
Apr 09, 2010 6226 6254 6217 6250 30,543,800 +77.87(+1.26%)
Apr 08, 2010 6200 6207 6138 6172 30,684,300 -50.58(-0.81%)
Apr 07, 2010 6248 6256 6209 6222 28,689,600 -29.80(-0.48%)
Apr 06, 2010 6250 6265 6214 6252 29,445,700 +16.65(+0.27%)
Apr 05, 2010 6236 6236 6236 6236 0 +0.00(+0.00%)
Apr 04, 2010 6189 6239 6187 6236 0 +0.00(+0.00%)
Apr 03, 2010 6189 6239 6187 6236 0 +0.00(+0.00%)
Apr 02, 2010 6189 6239 6187 6236 0 +0.00(+0.00%)
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.