Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.769 5.833 5.697 5.803 4,374,743 -0.03(-0.46%)
Jul 28, 2011 5.754 5.873 5.746 5.830 5,077,016 +0.10(+1.76%)
Jul 27, 2011 5.879 5.915 5.710 5.729 5,598,438 -0.17(-2.96%)
Jul 26, 2011 5.913 5.967 5.868 5.904 4,455,158 -0.02(-0.26%)
Jul 25, 2011 5.879 5.934 5.873 5.919 4,185,380 -0.02(-0.32%)
Jul 22, 2011 5.949 5.959 5.914 5.938 6,230,181 +0.07(+1.23%)
Jul 21, 2011 5.797 5.898 5.790 5.866 8,763,234 +0.11(+1.98%)
Jul 20, 2011 5.852 6.115 5.719 5.752 24,544,558 -0.57(-9.08%)
Jul 19, 2011 6.163 6.345 6.151 6.326 13,773,800 +0.21(+3.48%)
Jul 18, 2011 6.149 6.210 6.041 6.113 9,370,781 +0.08(+1.39%)
Jul 15, 2011 6.031 6.105 6.003 6.029 8,530,549 +0.04(+0.63%)
Jul 14, 2011 6.014 6.069 5.879 5.991 9,368,295 +0.01(+0.13%)
Jul 13, 2011 5.919 6.038 5.913 5.984 8,473,336 +0.10(+1.68%)
Jul 12, 2011 5.761 5.957 5.738 5.885 20,212,928 +0.11(+1.98%)
Jul 11, 2011 5.828 5.868 5.729 5.771 6,531,757 -0.13(-2.13%)
Jul 08, 2011 5.761 5.896 5.706 5.896 6,147,773 +0.07(+1.17%)
Jul 07, 2011 5.754 5.845 5.746 5.828 9,898,466 +0.08(+1.46%)
Jul 06, 2011 5.693 5.765 5.639 5.744 3,856,054 +0.03(+0.50%)
Jul 05, 2011 5.573 5.717 5.573 5.716 6,414,060 +0.11(+2.04%)
Jul 01, 2011 5.493 5.615 5.455 5.601 4,787,780 +0.17(+3.15%)
Jun 30, 2011 5.459 5.520 5.402 5.430 3,056,689 -0.01(-0.17%)
Jun 29, 2011 5.400 5.516 5.373 5.440 3,540,787 +0.06(+1.20%)
Jun 28, 2011 5.345 5.428 5.345 5.375 3,882,048 +0.05(+0.93%)
Jun 27, 2011 5.309 5.386 5.259 5.326 5,062,978 +0.03(+0.57%)
Jun 24, 2011 5.451 5.478 5.280 5.295 3,552,922 -0.16(-2.90%)
Jun 23, 2011 5.348 5.463 5.289 5.453 3,248,633 +0.04(+0.81%)
Jun 22, 2011 5.503 5.609 5.407 5.409 3,687,685 -0.12(-2.20%)
Jun 21, 2011 5.364 5.590 5.364 5.531 6,491,063 +0.18(+3.45%)
Jun 20, 2011 5.320 5.347 5.312 5.347 3,524,862 +0.13(+2.44%)
Jun 17, 2011 5.172 5.242 5.160 5.219 3,768,126 +0.10(+1.89%)
Jun 16, 2011 5.166 5.189 5.067 5.122 5,454,879 -0.03(-0.59%)
Jun 15, 2011 5.242 5.284 5.151 5.153 3,443,070 -0.14(-2.62%)
Jun 14, 2011 5.229 5.354 5.204 5.291 3,242,172 +0.13(+2.51%)
Jun 13, 2011 5.162 5.270 5.156 5.162 2,775,249 +0.01(+0.26%)
Jun 10, 2011 5.192 5.223 5.134 5.149 3,074,154 -0.08(-1.60%)
Jun 09, 2011 5.073 5.280 5.057 5.232 5,795,572 +0.09(+1.81%)
Jun 08, 2011 5.251 5.253 5.128 5.139 3,800,954 -0.14(-2.60%)
Jun 07, 2011 5.299 5.367 5.270 5.276 3,362,387 -0.01(-0.11%)
Jun 06, 2011 5.362 5.400 5.272 5.282 5,828,647 -0.10(-1.84%)
Jun 03, 2011 5.404 5.525 5.335 5.381 2,701,759 -0.37(-6.36%)
May 24, 2011 5.773 5.830 5.729 5.746 2,990,343 +0.02(+0.33%)
May 23, 2011 5.754 5.810 5.702 5.727 3,768,384 -0.09(-1.57%)
May 20, 2011 5.885 5.887 5.657 5.818 5,600,115 -0.09(-1.54%)
May 19, 2011 5.910 5.940 5.820 5.910 6,382,572 +0.03(+0.45%)
May 18, 2011 5.862 5.980 5.841 5.883 6,210,375 +0.03(+0.55%)
May 17, 2011 5.910 5.923 5.721 5.851 5,619,043 -0.09(-1.57%)
May 16, 2011 6.043 6.046 5.937 5.944 4,168,950 -0.13(-2.07%)
May 13, 2011 6.121 6.185 6.027 6.069 2,829,981 -0.04(-0.68%)
May 12, 2011 6.132 6.195 5.972 6.111 7,434,418 -0.04(-0.68%)
May 11, 2011 6.147 6.254 6.079 6.153 3,436,124 +0.01(+0.22%)
May 10, 2011 6.086 6.168 6.052 6.140 2,813,346 +0.06(+0.94%)
May 09, 2011 6.031 6.105 6.007 6.083 2,222,155 +0.06(+1.01%)
May 06, 2011 6.191 6.191 6.008 6.022 5,547,098 -0.11(-1.86%)
May 05, 2011 6.029 6.172 5.970 6.136 5,564,032 +0.07(+1.13%)
May 04, 2011 6.046 6.126 5.961 6.067 3,316,293 +0.01(+0.19%)
May 03, 2011 6.062 6.113 5.991 6.056 3,561,550 -0.02(-0.41%)
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.