Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 5846 5926 5834 5925 28,331,400 +12.81(+0.22%)
Aug 30, 2010 5973 5978 5890 5912 13,770,700 -38.76(-0.65%)
Aug 29, 2010 5900 5957 5845 5951 0 +0.00(+0.00%)
Aug 27, 2010 5900 5957 5845 5951 26,027,900 +38.59(+0.65%)
Aug 26, 2010 5937 5949 5897 5913 23,078,700 +13.08(+0.22%)
Aug 25, 2010 5925 5955 5838 5900 29,686,600 -35.94(-0.61%)
Aug 24, 2010 5963 5976 5869 5935 26,305,300 -75.47(-1.26%)
Aug 23, 2010 6017 6055 5995 6011 19,657,100 +5.75(+0.10%)
Aug 21, 2010 6080 6097 6000 6005 0 +0.00(+0.00%)
Aug 20, 2010 6080 6097 6000 6005 33,860,400 -69.97(-1.15%)
Aug 19, 2010 6216 6229 6071 6075 30,652,900 -111.18(-1.80%)
Aug 18, 2010 6183 6217 6156 6186 22,856,200 -20.09(-0.32%)
Aug 17, 2010 6125 6215 6124 6206 26,084,800 +95.83(+1.57%)
Aug 16, 2010 6133 6157 6062 6111 20,988,900 +0.16(+0.00%)
Aug 15, 2010 6163 6169 6069 6110 0 +0.00(+0.00%)
Aug 14, 2010 6163 6169 6069 6110 0 +0.00(+0.00%)
Aug 13, 2010 6163 6169 6069 6110 27,177,100 -24.76(-0.40%)
Aug 12, 2010 6142 6173 6098 6135 30,582,400 -18.90(-0.31%)
Aug 11, 2010 6235 6237 6144 6154 30,207,000 -132.18(-2.10%)
Aug 10, 2010 6316 6333 6248 6286 24,146,100 -65.35(-1.03%)
Aug 09, 2010 6327 6356 6318 6352 21,595,500 +91.97(+1.47%)
Aug 08, 2010 6361 6387 6245 6260 0 +0.00(+0.00%)
Aug 07, 2010 6361 6387 6245 6260 0 +0.00(+0.00%)
Aug 06, 2010 6361 6387 6245 6260 36,121,700 -73.95(-1.17%)
Aug 05, 2010 6333 6383 6321 6334 33,586,300 +2.25(+0.04%)
Aug 04, 2010 6288 6362 6264 6331 29,295,200 +23.42(+0.37%)
Aug 03, 2010 6280 6310 6266 6308 28,444,300 +15.78(+0.25%)
Aug 02, 2010 6188 6304 6183 6292 30,825,200 +144.16(+2.34%)
Aug 01, 2010 6148 6148 0 +0.00(+0.00%)
Jul 31, 2010 6123 6185 6059 6148 0 +0.00(+0.00%)
Jul 30, 2010 6123 6185 6059 6148 30,874,800 +13.27(+0.22%)
Jul 29, 2010 6203 6243 6124 6135 32,422,600 -44.24(-0.72%)
Jul 28, 2010 6239 6249 6148 6179 28,763,900 -28.37(-0.46%)
Jul 27, 2010 6211 6254 6190 6207 40,151,400 +13.10(+0.21%)
Jul 26, 2010 6201 6201 6132 6194 19,436,700 +27.87(+0.45%)
Jul 25, 2010 6125 6190 6112 6166 0 +0.00(+0.00%)
Jul 24, 2010 6125 6190 6112 6166 0 +0.00(+0.00%)
Jul 23, 2010 6125 6190 6112 6166 25,071,000 +24.19(+0.39%)
Jul 22, 2010 5971 6148 5962 6142 30,219,900 +151.77(+2.53%)
Jul 21, 2010 6012 6060 5977 5990 22,813,700 +22.89(+0.38%)
Jul 20, 2010 6039 6053 5906 5967 25,462,800 -41.62(-0.69%)
Jul 19, 2010 6035 6083 5994 6009 22,770,200 -31.16(-0.52%)
Jul 18, 2010 6166 6205 6019 6040 0 +0.00(+0.00%)
Jul 17, 2010 6166 6205 6019 6040 0 +0.00(+0.00%)
Jul 16, 2010 6166 6205 6019 6040 45,476,800 -109.09(-1.77%)
Jul 15, 2010 6188 6248 6127 6149 29,997,400 -60.40(-0.97%)
Jul 14, 2010 6215 6227 6161 6210 26,012,000 +18.63(+0.30%)
Jul 13, 2010 6078 6201 6076 6191 31,375,300 +113.94(+1.87%)
Jul 12, 2010 6080 6120 6062 6077 18,200,900 +11.95(+0.20%)
Jul 10, 2010 6070 6079 6039 6065 0 +0.00(+0.00%)
Jul 09, 2010 6070 6079 6039 6065 21,628,200 +29.58(+0.49%)
Jul 08, 2010 6026 6058 6007 6036 30,229,900 +42.80(+0.71%)
Jul 07, 2010 5896 5998 5849 5993 31,101,600 +51.88(+0.87%)
Jul 06, 2010 5847 5996 5842 5941 28,958,800 +124.78(+2.15%)
Jul 05, 2010 5854 5861 5809 5816 15,694,000 -17.95(-0.31%)
Jul 03, 2010 5885 5941 5833 5834 0 +0.00(+0.00%)
Jul 02, 2010 5885 5941 5833 5834 27,871,200 -23.28(-0.40%)
Jul 01, 2010 5886 5954 5827 5857 37,447,100 -108.09(-1.81%)
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%)
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.