Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.600 5.810 5.510 5.660 525,168 -0.01(-0.18%)
Jul 28, 2011 5.720 5.820 5.670 5.670 240,823 -0.03(-0.53%)
Jul 27, 2011 5.860 5.902 5.630 5.700 454,497 -0.20(-3.39%)
Jul 26, 2011 5.960 6.030 5.870 5.900 162,092 -0.09(-1.50%)
Jul 25, 2011 6.060 6.140 5.950 5.990 269,177 -0.17(-2.76%)
Jul 22, 2011 6.210 6.210 6.150 6.160 185,783 -0.07(-1.12%)
Jul 21, 2011 6.160 6.250 6.110 6.230 294,648 +0.12(+1.96%)
Jul 20, 2011 6.140 6.230 6.000 6.110 271,158 -0.03(-0.49%)
Jul 19, 2011 6.040 6.170 6.020 6.140 286,684 +0.13(+2.16%)
Jul 18, 2011 6.190 6.220 6.000 6.010 483,864 -0.24(-3.84%)
Jul 15, 2011 6.270 6.380 6.150 6.250 352,078 -0.02(-0.32%)
Jul 14, 2011 6.570 6.580 6.250 6.270 457,734 -0.30(-4.57%)
Jul 13, 2011 6.460 6.570 6.360 6.570 981,028 +0.13(+2.02%)
Jul 12, 2011 6.310 6.505 6.310 6.440 621,782 +0.13(+2.06%)
Jul 11, 2011 6.300 6.370 6.290 6.310 300,509 -0.06(-0.94%)
Jul 08, 2011 6.280 6.400 6.280 6.370 437,588 -0.01(-0.16%)
Jul 07, 2011 6.400 6.420 6.320 6.380 301,616 +0.05(+0.79%)
Jul 06, 2011 6.400 6.445 6.320 6.330 470,964 -0.09(-1.40%)
Jul 05, 2011 6.410 6.420 6.280 6.420 672,759 -0.03(-0.47%)
Jul 01, 2011 6.420 6.500 6.350 6.450 495,616 +0.03(+0.47%)
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%)
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.