Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 6.000 6.200 5.750 6.120 8,373 -0.09(-1.42%)
Aug 30, 2010 6.250 6.250 5.970 6.208 2,811 +0.20(+3.29%)
Aug 27, 2010 6.250 6.250 6.000 6.010 6,132 -0.25(-3.99%)
Aug 26, 2010 6.350 6.371 6.260 6.260 395 -0.06(-0.95%)
Aug 25, 2010 6.040 6.370 6.000 6.320 22,060 +0.37(+6.22%)
Aug 23, 2010 5.960 5.950 5.950 5.950 5,300 -0.05(-0.83%)
Aug 20, 2010 5.970 6.050 5.900 6.000 6,040 +0.06(+1.01%)
Aug 19, 2010 5.940 5.940 5.940 5.940 906 +0.00(+0.00%)
Aug 18, 2010 5.770 5.940 5.770 5.940 1,000 +0.13(+2.17%)
Aug 17, 2010 5.820 5.850 5.787 5.814 3,800 -0.03(-0.45%)
Aug 16, 2010 5.610 5.840 5.610 5.840 1,900 -0.05(-0.85%)
Aug 13, 2010 5.800 5.890 5.800 5.890 1,286 +0.00(+0.00%)
Aug 12, 2010 5.910 5.910 5.840 5.890 1,860 +0.00(+0.00%)
Aug 11, 2010 5.940 5.940 5.890 5.890 4,226 -0.07(-1.17%)
Aug 10, 2010 5.960 5.960 5.960 5.960 100 +0.06(+1.02%)
Aug 09, 2010 5.720 5.900 5.720 5.900 3,515 +0.12(+2.08%)
Aug 06, 2010 5.840 5.960 5.780 5.780 7,896 -0.10(-1.70%)
Aug 05, 2010 5.940 5.940 5.880 5.880 3,100 -0.01(-0.17%)
Aug 04, 2010 5.930 5.930 5.890 5.890 10,977 -0.04(-0.67%)
Aug 03, 2010 6.000 6.000 5.880 5.930 2,900 -0.03(-0.50%)
Aug 02, 2010 5.920 6.060 5.890 5.960 1,932 +0.04(+0.68%)
Jul 30, 2010 5.900 5.970 5.860 5.920 1,000 -0.05(-0.84%)
Jul 29, 2010 6.060 6.070 5.950 5.970 3,599 -0.09(-1.49%)
Jul 28, 2010 6.100 6.100 6.050 6.060 4,378 -0.14(-2.26%)
Jul 27, 2010 6.080 6.250 6.050 6.200 7,350 +0.00(+0.00%)
Jul 26, 2010 6.000 6.250 6.000 6.200 8,364 -0.01(-0.16%)
Jul 23, 2010 6.100 6.230 6.100 6.210 4,187 +0.11(+1.80%)
Jul 22, 2010 6.034 6.222 6.034 6.100 1,770 -0.10(-1.61%)
Jul 21, 2010 6.230 6.240 6.050 6.200 8,158 +0.29(+4.91%)
Jul 20, 2010 6.010 6.250 5.710 5.910 4,922 -0.13(-2.15%)
Jul 19, 2010 6.090 6.100 6.040 6.040 4,310 +0.20(+3.44%)
Jul 16, 2010 5.750 5.839 5.750 5.839 1,500 -0.06(-1.03%)
Jul 15, 2010 5.800 5.900 5.800 5.900 2,200 +0.00(+0.00%)
Jul 14, 2010 5.850 5.900 5.800 5.900 3,502 +0.05(+0.85%)
Jul 13, 2010 5.880 5.880 5.850 5.850 200 +0.00(+0.00%)
Jul 09, 2010 5.850 5.850 5.850 5.850 100 -0.11(-1.85%)
Jul 08, 2010 5.960 5.960 5.960 5.960 2,300 +0.01(+0.17%)
Jul 07, 2010 5.730 5.950 5.730 5.950 700 +0.04(+0.68%)
Jul 06, 2010 6.050 6.060 5.821 5.910 6,249 +0.05(+0.85%)
Jul 02, 2010 5.880 5.880 5.680 5.860 3,451 -0.01(-0.17%)
Jul 01, 2010 5.620 5.870 5.620 5.870 4,153 -0.01(-0.17%)
Jun 30, 2010 5.880 5.900 5.610 5.880 4,736 -0.01(-0.17%)
Jun 29, 2010 5.570 5.980 5.560 5.890 1,784 +0.14(+2.43%)
Jun 25, 2010 5.870 5.870 5.500 5.750 51,970 -0.11(-1.88%)
Jun 24, 2010 5.920 5.920 5.850 5.860 1,800 -0.11(-1.84%)
Jun 23, 2010 6.070 6.070 5.820 5.970 8,180 +0.08(+1.36%)
Jun 22, 2010 5.990 5.990 5.890 5.890 7,500 -0.10(-1.67%)
Jun 21, 2010 6.050 6.050 5.900 5.990 11,381 -0.05(-0.83%)
Jun 18, 2010 6.060 6.160 6.040 6.040 2,935 -0.09(-1.47%)
Jun 17, 2010 6.050 6.130 6.050 6.130 1,681 +0.02(+0.33%)
Jun 16, 2010 6.050 6.110 6.050 6.110 857 +0.03(+0.49%)
Jun 15, 2010 6.050 6.080 6.050 6.080 17,138 -0.14(-2.25%)
Jun 14, 2010 6.010 6.220 6.010 6.220 1,350 +0.17(+2.81%)
Jun 11, 2010 6.050 6.060 6.049 6.050 12,200 +0.00(+0.00%)
Jun 10, 2010 6.050 6.050 6.050 6.050 1,396 +0.09(+1.51%)
Jun 09, 2010 6.050 6.085 5.960 5.960 7,524 -0.14(-2.30%)
Jun 08, 2010 6.140 6.260 6.010 6.100 1,060 -0.04(-0.65%)
Jun 07, 2010 6.240 6.250 6.140 6.140 27,040 +0.04(+0.66%)
Jun 04, 2010 6.170 6.200 6.000 6.100 9,175 +0.05(+0.83%)
Jun 03, 2010 6.050 6.060 6.050 6.050 52,000 +0.05(+0.83%)
Jun 02, 2010 6.000 6.030 5.950 6.000 1,958 +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.