Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 6.430 6.510 6.340 6.420 709,507 -0.01(-0.16%)
Jun 29, 2011 6.500 6.500 6.370 6.430 191,210 -0.04(-0.62%)
Jun 28, 2011 6.350 6.500 6.290 6.470 512,381 +0.13(+2.05%)
Jun 27, 2011 6.270 6.420 6.150 6.340 487,315 +0.07(+1.12%)
Jun 24, 2011 6.400 6.400 6.250 6.270 1,083,905 -0.13(-2.03%)
Jun 23, 2011 6.310 6.440 6.190 6.400 539,337 -0.01(-0.16%)
Jun 22, 2011 6.390 6.470 6.300 6.410 578,725 +0.03(+0.47%)
Jun 21, 2011 6.270 6.420 6.190 6.380 328,287 +0.20(+3.24%)
Jun 20, 2011 6.190 6.210 6.150 6.180 398,023 -0.01(-0.16%)
Jun 17, 2011 6.180 6.270 6.100 6.190 416,159 +0.04(+0.65%)
Jun 16, 2011 5.950 6.160 5.940 6.150 361,834 +0.22(+3.71%)
Jun 15, 2011 6.030 6.170 5.930 5.930 384,414 -0.15(-2.47%)
Jun 14, 2011 5.980 6.140 5.970 6.080 351,986 +0.18(+3.05%)
Jun 13, 2011 5.860 5.970 5.840 5.900 247,095 +0.02(+0.34%)
Jun 10, 2011 5.900 6.010 5.880 5.880 1,283,644 -0.08(-1.34%)
Jun 09, 2011 5.910 5.990 5.860 5.960 377,735 +0.08(+1.36%)
Jun 08, 2011 5.920 5.940 5.830 5.880 318,194 -0.10(-1.67%)
Jun 07, 2011 6.020 6.070 5.920 5.980 480,249 +0.04(+0.67%)
Jun 06, 2011 5.960 6.040 5.920 5.940 369,234 -0.04(-0.67%)
Jun 03, 2011 5.950 6.030 5.880 5.980 403,640 +0.07(+1.18%)
May 24, 2011 6.020 6.090 5.890 5.910 742,911 -0.10(-1.66%)
May 23, 2011 6.060 6.060 5.860 6.010 330,599 -0.09(-1.48%)
May 20, 2011 6.230 6.230 6.075 6.100 299,296 -0.18(-2.87%)
May 19, 2011 6.330 6.330 6.150 6.280 256,019 +0.02(+0.32%)
May 18, 2011 6.200 6.270 6.110 6.260 221,305 +0.06(+0.97%)
May 17, 2011 6.350 6.350 6.100 6.200 428,785 -0.22(-3.43%)
May 16, 2011 6.340 6.510 6.290 6.420 444,833 +0.05(+0.78%)
May 13, 2011 6.520 6.540 6.300 6.370 212,694 -0.13(-2.00%)
May 12, 2011 6.360 6.530 6.280 6.500 448,407 +0.10(+1.56%)
May 11, 2011 6.410 6.500 6.370 6.400 278,533 -0.02(-0.31%)
May 10, 2011 6.350 6.440 6.260 6.420 270,240 +0.18(+2.88%)
May 09, 2011 6.240 6.310 6.210 6.240 294,786 -0.03(-0.48%)
May 06, 2011 6.320 6.440 6.230 6.270 362,714 +0.05(+0.80%)
May 05, 2011 6.200 6.350 6.130 6.220 466,745 +0.03(+0.48%)
May 04, 2011 6.300 6.350 6.050 6.190 397,811 -0.09(-1.43%)
May 03, 2011 6.420 6.430 6.200 6.280 407,386 -0.17(-2.64%)
May 02, 2011 6.460 6.470 6.440 6.450 336,179 -0.08(-1.23%)
Apr 29, 2011 6.680 6.680 6.510 6.530 293,706 -0.12(-1.80%)
Apr 28, 2011 6.500 6.820 6.490 6.650 471,747 +0.18(+2.78%)
Apr 27, 2011 6.450 6.540 6.410 6.470 261,181 +0.01(+0.15%)
Apr 26, 2011 6.360 6.530 6.310 6.460 482,853 +0.14(+2.22%)
Apr 25, 2011 6.425 6.450 6.280 6.320 410,363 -0.12(-1.86%)
Apr 21, 2011 6.530 6.530 6.360 6.440 194,626 -0.04(-0.62%)
Apr 20, 2011 6.530 6.590 6.430 6.480 244,343 +0.05(+0.78%)
Apr 19, 2011 6.650 6.670 6.401 6.430 452,509 -0.19(-2.87%)
Apr 18, 2011 6.620 6.690 6.590 6.620 453,178 -0.07(-1.05%)
Apr 15, 2011 6.590 6.720 6.580 6.690 423,194 +0.07(+1.06%)
Apr 14, 2011 6.610 6.750 6.420 6.620 1,787,643 -0.04(-0.60%)
Apr 13, 2011 6.680 6.780 6.600 6.660 1,545,375 +0.02(+0.30%)
Apr 12, 2011 6.790 6.790 6.320 6.640 935,819 -0.17(-2.50%)
Apr 11, 2011 6.890 7.000 6.770 6.810 737,334 -0.08(-1.16%)
Apr 08, 2011 6.300 7.090 6.190 6.890 2,013,867 +0.78(+12.77%)
Apr 07, 2011 6.130 6.310 6.110 6.110 247,105 -0.03(-0.49%)
Apr 06, 2011 6.130 6.180 6.070 6.140 221,713 +0.03(+0.49%)
Apr 05, 2011 6.090 6.200 6.040 6.110 226,485 -0.02(-0.33%)
Apr 04, 2011 6.250 6.410 6.090 6.130 317,494 -0.10(-1.61%)
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.