Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.730 5.814 5.698 5.730 29,949 -0.02(-0.32%)
Aug 30, 2010 5.796 5.831 5.735 5.748 3,993,865 -0.08(-1.39%)
Aug 27, 2010 5.829 5.829 5.607 5.829 4,280,890 +0.15(+2.59%)
Aug 26, 2010 5.700 5.722 5.647 5.682 2,606,384 +0.00(+0.00%)
Aug 25, 2010 5.706 5.735 5.625 5.682 5,042,411 -0.08(-1.43%)
Aug 24, 2010 5.761 5.814 5.698 5.765 6,109,645 -0.08(-1.38%)
Aug 23, 2010 5.752 5.851 5.750 5.845 4,846,819 +0.11(+1.99%)
Aug 20, 2010 5.772 5.772 5.693 5.731 2,610,114 -0.06(-0.98%)
Aug 19, 2010 5.798 5.815 5.748 5.788 2,388,265 -0.02(-0.28%)
Aug 18, 2010 5.724 5.818 5.698 5.805 2,751,813 +0.10(+1.71%)
Aug 17, 2010 5.695 5.743 5.685 5.708 2,378,093 +0.06(+1.07%)
Aug 16, 2010 5.636 5.672 5.619 5.647 2,269,823 -0.01(-0.10%)
Aug 13, 2010 5.653 5.693 5.653 5.653 2,414,180 -0.00(-0.03%)
Aug 12, 2010 5.592 5.658 5.579 5.654 7,588,853 +0.01(+0.26%)
Aug 11, 2010 5.687 5.702 5.601 5.640 6,590,867 -0.13(-2.32%)
Aug 10, 2010 5.744 5.790 5.709 5.774 3,391,457 -0.03(-0.60%)
Aug 09, 2010 5.785 5.814 5.759 5.809 2,138,629 +0.04(+0.73%)
Aug 06, 2010 5.766 5.798 5.702 5.766 5,155,435 -0.05(-0.82%)
Aug 05, 2010 5.803 5.882 5.737 5.814 4,772,572 +0.12(+2.06%)
Aug 04, 2010 5.603 5.706 5.603 5.697 2,913,077 +0.11(+1.94%)
Aug 03, 2010 5.627 5.682 5.570 5.588 5,717,983 -0.03(-0.59%)
Aug 02, 2010 5.678 5.705 5.617 5.621 3,824,879 +0.00(+0.00%)
Jul 30, 2010 5.621 5.636 5.541 5.621 2,195,451 +0.02(+0.43%)
Jul 29, 2010 5.608 5.664 5.566 5.597 3,194,117 +0.03(+0.49%)
Jul 28, 2010 5.671 5.698 5.557 5.570 3,856,904 -0.10(-1.84%)
Jul 27, 2010 5.779 5.803 5.660 5.675 4,265,643 -0.06(-1.06%)
Jul 26, 2010 5.695 5.785 5.687 5.735 3,215,686 +0.07(+1.30%)
Jul 23, 2010 5.607 5.675 5.596 5.662 2,747,424 +0.04(+0.78%)
Jul 22, 2010 5.542 5.634 5.542 5.618 4,364,258 +0.13(+2.34%)
Jul 21, 2010 5.574 5.581 5.465 5.489 2,985,669 -0.04(-0.80%)
Jul 20, 2010 5.443 5.542 5.436 5.533 1,633 +0.05(+0.94%)
Jul 19, 2010 5.491 5.504 5.439 5.482 2,327,958 +0.01(+0.23%)
Jul 16, 2010 5.469 5.568 5.452 5.469 4,281,505 -0.15(-2.58%)
Jul 15, 2010 5.629 5.640 5.495 5.614 5,865,492 -0.00(-0.07%)
Jul 14, 2010 5.645 5.673 5.608 5.618 3,022,327 -0.02(-0.33%)
Jul 13, 2010 5.649 5.680 5.605 5.636 3,232,904 +0.06(+1.12%)
Jul 12, 2010 5.524 5.610 5.511 5.574 3,727,517 +0.04(+0.76%)
Jul 09, 2010 5.531 5.581 5.493 5.531 4,822,479 +0.05(+0.90%)
Jul 08, 2010 5.478 5.495 5.436 5.482 2,934,722 +0.06(+1.15%)
Jul 07, 2010 5.329 5.428 5.312 5.419 5,282,023 +0.08(+1.58%)
Jul 06, 2010 5.348 5.406 5.316 5.335 5,481,982 -0.02(-0.41%)
Jul 02, 2010 5.357 5.421 5.294 5.357 4,791,315 -0.05(-0.95%)
Jul 01, 2010 5.394 5.423 5.307 5.408 5,250,053 +0.03(+0.61%)
Jun 30, 2010 5.298 5.397 5.268 5.375 7,136,780 +0.07(+1.28%)
Jun 29, 2010 5.447 5.467 5.289 5.307 5,004,707 -0.24(-4.34%)
Jun 25, 2010 5.548 5.568 5.467 5.548 5,726,075 +0.10(+1.79%)
Jun 24, 2010 5.485 5.498 5.430 5.451 3,415,024 -0.06(-1.10%)
Jun 23, 2010 5.524 5.550 5.471 5.511 4,198,191 -0.07(-1.28%)
Jun 22, 2010 5.612 5.647 5.568 5.583 4,161,653 -0.01(-0.10%)
Jun 21, 2010 5.665 5.675 5.586 5.588 3,656,068 -0.02(-0.29%)
Jun 18, 2010 5.605 5.684 5.592 5.605 3,507,481 -0.06(-1.07%)
Jun 17, 2010 5.676 5.680 5.608 5.665 3,990,304 -0.01(-0.23%)
Jun 16, 2010 5.630 5.691 5.614 5.678 2,922,383 +0.02(+0.39%)
Jun 15, 2010 5.597 5.656 5.581 5.656 4,450,942 +0.09(+1.62%)
Jun 14, 2010 5.616 5.642 5.557 5.566 6,454,167 +0.00(+0.07%)
Jun 11, 2010 5.555 5.586 5.518 5.563 5,737,183 +0.02(+0.45%)
Jun 10, 2010 5.525 5.570 5.518 5.538 4,830,072 +0.09(+1.62%)
Jun 09, 2010 5.438 5.500 5.425 5.449 5,089,049 +0.05(+0.91%)
Jun 08, 2010 5.359 5.402 5.288 5.400 7,129,258 +0.07(+1.27%)
Jun 07, 2010 5.338 5.388 5.295 5.333 5,728,178 +0.01(+0.20%)
Jun 04, 2010 5.322 5.384 5.295 5.322 6,297,552 -0.13(-2.33%)
Jun 03, 2010 5.470 5.493 5.366 5.449 4,800,691 +0.00(+0.07%)
Jun 02, 2010 5.340 5.463 5.306 5.445 7,047,727 +0.14(+2.69%)
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.