Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 6.318 6.525 6.292 6.514 14,621,726 +0.22(+3.45%)
Jun 29, 2011 6.269 6.337 6.238 6.297 8,011,537 +0.06(+0.99%)
Jun 28, 2011 6.166 6.238 6.162 6.235 6,380,192 +0.09(+1.41%)
Jun 27, 2011 6.128 6.182 6.075 6.148 8,322,007 +0.02(+0.26%)
Jun 24, 2011 6.195 6.195 6.104 6.133 11,129,453 -0.08(-1.32%)
Jun 23, 2011 6.099 6.221 6.059 6.215 8,534,946 +0.04(+0.61%)
Jun 22, 2011 6.127 6.187 6.107 6.177 9,972,656 +0.04(+0.65%)
Jun 21, 2011 6.084 6.184 6.045 6.137 7,949,589 +0.09(+1.48%)
Jun 20, 2011 6.041 6.058 6.027 6.048 5,464,531 -0.00(-0.06%)
Jun 17, 2011 6.086 6.111 6.026 6.052 7,776,103 +0.02(+0.30%)
Jun 16, 2011 6.119 6.145 5.961 6.034 9,080,527 -0.09(-1.40%)
Jun 15, 2011 6.130 6.175 6.104 6.119 9,189,039 -0.07(-1.13%)
Jun 14, 2011 6.178 6.228 6.166 6.189 11,104,903 +0.08(+1.24%)
Jun 13, 2011 6.195 6.245 6.099 6.113 6,811,516 -0.08(-1.34%)
Jun 10, 2011 6.172 6.237 6.141 6.196 14,411,226 -0.00(-0.02%)
Jun 09, 2011 6.181 6.255 6.116 6.198 10,982,534 +0.05(+0.82%)
Jun 08, 2011 6.245 6.265 6.125 6.147 13,409,321 -0.13(-2.02%)
Jun 07, 2011 6.317 6.336 6.239 6.274 14,251,485 -0.01(-0.23%)
Jun 06, 2011 6.328 6.362 6.278 6.288 13,108,165 -0.05(-0.74%)
Jun 03, 2011 6.329 6.365 6.313 6.335 7,375,980 -0.03(-0.44%)
May 24, 2011 6.481 6.515 6.362 6.363 5,787,520 -0.10(-1.62%)
May 23, 2011 6.509 6.509 6.415 6.468 5,210,613 -0.13(-1.90%)
May 20, 2011 6.620 6.626 6.559 6.593 5,911,296 -0.03(-0.46%)
May 19, 2011 6.685 6.698 6.594 6.623 5,872,347 -0.04(-0.58%)
May 18, 2011 6.590 6.674 6.575 6.662 6,644,214 +0.07(+1.14%)
May 17, 2011 6.613 6.621 6.497 6.587 7,632,385 -0.05(-0.82%)
May 16, 2011 6.615 6.698 6.599 6.642 7,425,597 +0.00(+0.02%)
May 13, 2011 6.667 6.692 6.598 6.640 6,807,462 -0.02(-0.34%)
May 12, 2011 6.673 6.708 6.608 6.663 14,028,102 -0.04(-0.58%)
May 11, 2011 6.856 6.918 6.661 6.702 10,043,656 -0.17(-2.49%)
May 10, 2011 6.756 6.874 6.724 6.873 6,302,311 +0.13(+1.93%)
May 09, 2011 6.705 6.769 6.675 6.743 4,744,204 +0.03(+0.45%)
May 06, 2011 6.726 6.795 6.670 6.713 9,435,807 +0.06(+0.94%)
May 05, 2011 6.584 6.740 6.584 6.650 9,244,287 +0.03(+0.44%)
May 04, 2011 6.689 6.689 6.561 6.621 6,556,295 -0.08(-1.15%)
May 03, 2011 6.749 6.780 6.653 6.698 6,441,628 -0.06(-0.87%)
May 02, 2011 6.744 6.762 6.744 6.757 6,029,718 +0.01(+0.18%)
Apr 29, 2011 6.761 6.765 6.692 6.745 5,130,121 -0.01(-0.18%)
Apr 28, 2011 6.751 6.765 6.714 6.757 4,963,326 -0.01(-0.12%)
Apr 27, 2011 6.715 6.784 6.685 6.766 7,404,460 +0.06(+0.86%)
Apr 26, 2011 6.635 6.781 6.634 6.708 8,884,487 +0.10(+1.59%)
Apr 25, 2011 6.619 6.627 6.586 6.603 9,221,003 -0.01(-0.13%)
Apr 21, 2011 6.686 6.686 6.539 6.611 9,788,677 -0.01(-0.22%)
Apr 20, 2011 6.556 6.798 6.546 6.626 24,433,720 +0.40(+6.48%)
Apr 19, 2011 6.251 6.259 6.185 6.223 11,612,837 -0.02(-0.39%)
Apr 18, 2011 6.318 6.319 6.218 6.247 9,960,379 -0.15(-2.36%)
Apr 15, 2011 6.333 6.428 6.305 6.398 9,777,619 +0.07(+1.11%)
Apr 14, 2011 6.310 6.329 6.245 6.328 8,725,749 -0.03(-0.53%)
Apr 13, 2011 6.310 6.388 6.310 6.362 10,033,469 +0.08(+1.27%)
Apr 12, 2011 6.265 6.289 6.183 6.282 10,083,657 -0.02(-0.27%)
Apr 11, 2011 6.335 6.363 6.265 6.299 6,958,143 -0.05(-0.74%)
Apr 08, 2011 6.359 6.372 6.304 6.346 11,624,706 +0.01(+0.10%)
Apr 07, 2011 6.325 6.375 6.271 6.340 14,000,020 -0.00(-0.04%)
Apr 06, 2011 6.334 6.371 6.309 6.342 6,723,612 +0.04(+0.67%)
Apr 05, 2011 6.306 6.334 6.274 6.300 14,195,254 -0.01(-0.13%)
Apr 04, 2011 6.328 6.347 6.251 6.309 20,651,032 -0.01(-0.23%)
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.