Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 5.858 5.886 5.759 5.837 98,683 +0.02(+0.42%)
Aug 30, 2011 5.767 5.865 5.657 5.812 59,344 +0.01(+0.12%)
Aug 29, 2011 5.652 5.886 5.650 5.805 93,497 +0.15(+2.68%)
Aug 26, 2011 5.555 5.699 5.488 5.654 46,309 +0.07(+1.20%)
Aug 25, 2011 5.756 5.798 5.562 5.587 74,206 -0.17(-2.88%)
Aug 24, 2011 5.625 5.777 5.530 5.752 81,103 +0.12(+2.07%)
Aug 23, 2011 5.481 5.713 5.385 5.636 170,619 +0.16(+2.83%)
Aug 22, 2011 5.604 5.604 5.435 5.481 85,022 -0.01(-0.19%)
Aug 19, 2011 5.643 5.654 5.474 5.491 148,186 -0.15(-2.69%)
Aug 18, 2011 5.834 5.855 5.618 5.643 175,221 -0.31(-5.27%)
Aug 17, 2011 5.911 5.999 5.886 5.957 72,537 +0.08(+1.41%)
Aug 16, 2011 5.955 5.955 5.808 5.874 118,134 -0.11(-1.87%)
Aug 15, 2011 6.004 6.004 5.855 5.986 158,876 +0.28(+4.98%)
Aug 12, 2011 5.660 5.762 5.538 5.703 123,941 +0.07(+1.31%)
Aug 11, 2011 5.433 5.724 5.412 5.629 255,968 +0.23(+4.28%)
Aug 10, 2011 5.611 5.706 5.331 5.398 264,741 -0.33(-5.75%)
Aug 09, 2011 5.643 5.825 5.289 5.727 273,683 +0.15(+2.77%)
Aug 08, 2011 5.664 5.769 5.566 5.573 337,835 -0.29(-4.96%)
Aug 05, 2011 5.958 5.972 5.604 5.864 201,377 -0.00(-0.06%)
Aug 04, 2011 6.004 6.070 5.867 5.867 156,947 -0.12(-1.93%)
Aug 03, 2011 5.972 6.042 5.869 5.983 175,486 +0.01(+0.23%)
Aug 02, 2011 6.096 6.137 5.969 5.969 121,692 -0.14(-2.35%)
Aug 01, 2011 6.161 6.193 6.060 6.112 149,578 +0.02(+0.40%)
Jul 29, 2011 6.137 6.217 6.074 6.088 452,190 -0.06(-0.97%)
Jul 28, 2011 6.084 6.207 6.084 6.147 94,585 +0.04(+0.57%)
Jul 27, 2011 6.182 6.207 6.112 6.112 114,554 -0.06(-1.02%)
Jul 26, 2011 6.186 6.200 6.161 6.175 116,319 +0.02(+0.28%)
Jul 25, 2011 6.165 6.235 6.147 6.158 118,046 -0.03(-0.51%)
Jul 22, 2011 6.189 6.252 6.172 6.189 49,686 -0.04(-0.67%)
Jul 21, 2011 6.217 6.252 6.186 6.231 130,111 +0.04(+0.68%)
Jul 20, 2011 6.193 6.214 6.151 6.189 88,960 -0.03(-0.48%)
Jul 19, 2011 6.233 6.233 6.181 6.219 125,179 +0.04(+0.68%)
Jul 18, 2011 6.150 6.191 6.139 6.177 100,673 +0.02(+0.28%)
Jul 15, 2011 6.118 6.174 6.115 6.160 106,273 +0.04(+0.62%)
Jul 14, 2011 6.157 6.174 6.108 6.122 108,061 -0.02(-0.28%)
Jul 13, 2011 6.122 6.139 6.087 6.139 114,260 +0.06(+0.91%)
Jul 12, 2011 6.090 6.139 6.084 6.084 81,347 -0.03(-0.46%)
Jul 11, 2011 6.087 6.146 6.087 6.111 158,563 -0.01(-0.23%)
Jul 08, 2011 6.077 6.146 6.077 6.125 83,515 +0.00(+0.06%)
Jul 07, 2011 6.188 6.188 6.115 6.122 127,123 +0.01(+0.23%)
Jul 06, 2011 6.132 6.139 6.077 6.108 90,162 +0.01(+0.11%)
Jul 05, 2011 6.059 6.136 6.059 6.101 87,221 +0.04(+0.69%)
Jul 01, 2011 6.042 6.118 5.983 6.059 105,922 +0.03(+0.52%)
Jun 30, 2011 6.084 6.084 5.973 6.028 147,325 -0.02(-0.35%)
Jun 29, 2011 6.028 6.097 6.017 6.049 74,703 +0.02(+0.29%)
Jun 28, 2011 6.087 6.115 5.997 6.031 89,348 -0.05(-0.86%)
Jun 27, 2011 5.896 6.115 5.896 6.084 121,416 +0.19(+3.19%)
Jun 24, 2011 6.073 6.122 5.893 5.896 1,240,379 -0.14(-2.31%)
Jun 23, 2011 6.010 6.084 6.007 6.035 90,067 -0.03(-0.57%)
Jun 22, 2011 6.056 6.122 6.045 6.070 134,483 -0.01(-0.17%)
Jun 21, 2011 6.104 6.104 6.056 6.080 193,241 +0.02(+0.34%)
Jun 20, 2011 6.087 6.087 6.035 6.059 165,811 +0.02(+0.35%)
Jun 17, 2011 5.990 6.073 5.871 6.038 292,710 +0.08(+1.28%)
Jun 16, 2011 5.951 6.021 5.927 5.962 156,928 +0.04(+0.62%)
Jun 15, 2011 6.029 6.098 5.867 5.925 228,153 -0.11(-1.83%)
Jun 14, 2011 6.077 6.108 6.032 6.036 173,790 -0.03(-0.57%)
Jun 13, 2011 6.077 6.126 6.053 6.070 166,145 +0.03(+0.57%)
Jun 10, 2011 6.039 6.091 5.963 6.036 1,058,171 -0.33(-5.26%)
Jun 09, 2011 6.381 6.554 6.371 6.371 94,994 -0.00(-0.05%)
Jun 08, 2011 6.388 6.478 6.343 6.374 93,986 -0.02(-0.32%)
Jun 07, 2011 6.319 6.495 6.291 6.395 105,767 +0.10(+1.65%)
Jun 06, 2011 6.412 6.416 6.281 6.291 85,938 -0.08(-1.30%)
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.