Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.538 6.547 6.411 6.504 5,372,923 -0.08(-1.20%)
Aug 28, 2009 6.712 6.718 6.500 6.583 4,719,742 -0.02(-0.35%)
Aug 27, 2009 6.568 6.660 6.461 6.606 5,676,829 +0.04(+0.57%)
Aug 26, 2009 6.534 6.665 6.495 6.568 6,224,594 +0.00(+0.00%)
Aug 25, 2009 6.696 6.696 6.549 6.568 8,920,240 +0.02(+0.36%)
Aug 24, 2009 6.671 6.710 6.532 6.545 4,589,514 -0.13(-1.99%)
Aug 21, 2009 6.620 6.743 6.538 6.678 7,187,509 +0.15(+2.28%)
Aug 20, 2009 6.471 6.568 6.430 6.529 4,108,040 +0.04(+0.69%)
Aug 19, 2009 6.338 6.520 6.338 6.484 3,901,745 +0.03(+0.45%)
Aug 18, 2009 6.389 6.486 6.374 6.455 4,765,078 +0.08(+1.24%)
Aug 17, 2009 6.534 6.538 6.358 6.376 6,887,694 -0.24(-3.59%)
Aug 14, 2009 6.647 6.676 6.468 6.613 8,276,989 -0.03(-0.43%)
Aug 13, 2009 6.777 6.777 6.581 6.642 6,443,880 -0.13(-1.88%)
Aug 12, 2009 6.683 6.863 6.683 6.770 5,575,533 +0.05(+0.78%)
Aug 11, 2009 6.759 6.771 6.664 6.718 5,686,141 -0.08(-1.11%)
Aug 10, 2009 6.922 6.946 6.755 6.793 5,962,729 -0.13(-1.89%)
Aug 07, 2009 6.737 6.960 6.721 6.924 8,574,617 +0.32(+4.79%)
Aug 06, 2009 6.644 6.680 6.518 6.608 9,345,286 +0.04(+0.57%)
Aug 05, 2009 6.753 6.755 6.491 6.570 14,603,882 -0.19(-2.79%)
Aug 04, 2009 6.694 6.761 6.640 6.759 10,295,387 +0.06(+0.97%)
Aug 03, 2009 6.417 6.748 6.401 6.694 16,151,804 +0.30(+4.75%)
Jul 31, 2009 6.401 6.487 6.367 6.391 5,995,012 +0.00(+0.06%)
Jul 30, 2009 6.455 6.570 6.367 6.387 5,914,705 +0.04(+0.65%)
Jul 29, 2009 6.335 6.435 6.294 6.346 7,470,041 -0.01(-0.20%)
Jul 28, 2009 6.342 6.459 6.254 6.358 7,691,720 -0.04(-0.70%)
Jul 27, 2009 6.378 6.423 6.252 6.403 6,991,428 +0.00(+0.00%)
Jul 24, 2009 6.303 6.416 6.269 6.403 6,155,175 +0.04(+0.71%)
Jul 23, 2009 6.155 6.364 6.119 6.358 9,937,329 +0.16(+2.64%)
Jul 22, 2009 6.153 6.243 6.087 6.195 8,265,312 +0.06(+0.94%)
Jul 21, 2009 6.202 6.202 6.006 6.137 11,919,374 +0.02(+0.32%)
Jul 20, 2009 5.947 6.132 5.947 6.117 8,232,066 +0.17(+2.90%)
Jul 17, 2009 5.900 5.986 5.877 5.945 8,486,328 +0.04(+0.76%)
Jul 16, 2009 5.783 5.923 5.710 5.900 10,180,960 +0.10(+1.70%)
Jul 15, 2009 5.726 5.877 5.711 5.801 11,798,285 +0.11(+2.02%)
Jul 14, 2009 5.650 5.697 5.573 5.686 11,803,200 +0.02(+0.38%)
Jul 13, 2009 5.591 5.726 5.255 5.665 32,651,364 -0.04(-0.63%)
Jul 10, 2009 5.503 5.719 5.480 5.701 21,070,020 +0.20(+3.56%)
Jul 09, 2009 5.605 5.645 5.474 5.505 14,125,431 -0.09(-1.61%)
Jul 08, 2009 5.530 5.623 5.472 5.595 13,395,789 +0.10(+1.90%)
Jul 07, 2009 5.623 5.631 5.481 5.490 14,254,235 -0.16(-2.80%)
Jul 06, 2009 5.715 5.765 5.614 5.649 13,065,050 -0.08(-1.44%)
Jul 02, 2009 5.902 5.929 5.726 5.731 12,291,036 -0.19(-3.22%)
Jul 01, 2009 6.029 6.071 5.911 5.922 11,734,804 -0.04(-0.63%)
Jun 30, 2009 5.995 6.080 5.941 5.959 10,673,232 -0.08(-1.25%)
Jun 29, 2009 5.995 6.058 5.932 6.035 6,230,667 +0.03(+0.48%)
Jun 26, 2009 5.995 6.114 5.979 6.006 9,689,573 -0.03(-0.54%)
Jun 25, 2009 5.988 6.055 5.866 6.038 6,352,897 +0.12(+2.03%)
Jun 24, 2009 5.843 6.007 5.830 5.918 8,883,655 +0.11(+1.86%)
Jun 23, 2009 5.861 5.891 5.764 5.810 8,424,701 +0.03(+0.53%)
Jun 22, 2009 5.895 5.909 5.747 5.780 12,824,808 -0.21(-3.48%)
Jun 19, 2009 6.132 6.132 5.958 5.988 13,900,941 -0.07(-1.19%)
Jun 18, 2009 6.040 6.135 5.929 6.060 9,875,779 +0.01(+0.15%)
Jun 17, 2009 6.019 6.162 5.997 6.051 10,236,242 +0.06(+0.99%)
Jun 16, 2009 6.107 6.108 5.961 5.992 9,498,858 -0.01(-0.24%)
Jun 15, 2009 6.193 6.193 5.936 6.006 10,938,960 -0.23(-3.74%)
Jun 12, 2009 6.360 6.371 6.153 6.240 8,468,033 -0.18(-2.83%)
Jun 11, 2009 6.468 6.498 6.360 6.421 9,378,988 -0.02(-0.36%)
Jun 10, 2009 6.407 6.489 6.299 6.444 13,463,478 +0.04(+0.70%)
Jun 09, 2009 6.267 6.439 6.213 6.400 13,968,980 +0.18(+2.86%)
Jun 08, 2009 6.170 6.283 6.098 6.222 8,959,470 +0.08(+1.29%)
Jun 05, 2009 6.337 6.337 6.101 6.143 9,841,576 -0.08(-1.33%)
Jun 04, 2009 6.382 6.385 6.152 6.225 9,323,622 -0.12(-1.87%)
Jun 03, 2009 6.468 6.382 6.211 6.344 8,978,116 -0.12(-1.92%)
Jun 02, 2009 6.468 6.527 6.423 6.468 11,300,603 -0.03(-0.47%)
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.