Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 5.060 5.160 4.900 5.050 114,694 +0.03(+0.60%)
Sep 29, 2009 4.970 5.070 4.860 5.020 160,666 +0.18(+3.72%)
Sep 28, 2009 4.860 4.960 4.710 4.840 153,243 +0.13(+2.76%)
Sep 25, 2009 4.510 4.770 4.510 4.710 130,665 +0.23(+5.13%)
Sep 24, 2009 4.750 4.760 4.480 4.480 313,071 -0.28(-5.88%)
Sep 23, 2009 5.330 5.330 4.700 4.760 460,308 -0.52(-9.85%)
Sep 22, 2009 5.340 5.500 5.260 5.280 120,395 -0.04(-0.75%)
Sep 21, 2009 5.520 5.590 5.250 5.320 220,752 -0.21(-3.80%)
Sep 18, 2009 5.400 5.630 5.326 5.530 167,817 +0.13(+2.41%)
Sep 17, 2009 5.510 5.579 5.150 5.400 378,614 -0.16(-2.84%)
Sep 16, 2009 5.700 5.760 5.510 5.558 187,017 -0.13(-2.32%)
Sep 15, 2009 5.780 5.840 5.640 5.690 186,417 -0.11(-1.90%)
Sep 14, 2009 6.050 6.050 5.720 5.800 167,742 -0.27(-4.45%)
Sep 11, 2009 6.140 6.210 6.050 6.070 94,714 -0.06(-0.98%)
Sep 10, 2009 5.840 6.140 5.840 6.130 143,449 +0.33(+5.69%)
Sep 09, 2009 6.110 6.140 5.600 5.800 249,522 -0.28(-4.61%)
Sep 08, 2009 6.220 6.400 5.970 6.080 195,844 +0.11(+1.84%)
Sep 04, 2009 5.680 6.190 5.680 5.970 182,659 +0.27(+4.74%)
Sep 03, 2009 5.540 5.880 5.500 5.700 202,431 +0.14(+2.52%)
Sep 02, 2009 5.660 5.880 5.250 5.560 481,364 -0.33(-5.60%)
Sep 01, 2009 6.660 6.700 5.660 5.890 952,800 -0.96(-14.01%)
Aug 31, 2009 7.420 7.420 6.260 6.850 600,298 -0.57(-7.68%)
Aug 28, 2009 7.780 7.790 7.350 7.420 178,249 -0.19(-2.50%)
Aug 27, 2009 7.680 7.740 7.350 7.610 220,930 -0.04(-0.52%)
Aug 26, 2009 7.570 7.670 7.350 7.650 407,771 +0.21(+2.82%)
Aug 25, 2009 7.460 7.550 7.390 7.440 377,941 +0.05(+0.68%)
Aug 24, 2009 7.300 7.500 7.230 7.390 535,699 +0.23(+3.21%)
Aug 21, 2009 7.000 7.190 6.930 7.160 608,477 +0.23(+3.32%)
Aug 20, 2009 7.140 7.140 6.890 6.930 155,745 -0.17(-2.39%)
Aug 19, 2009 7.100 7.100 6.880 7.100 131,749 +0.00(+0.00%)
Aug 18, 2009 7.040 7.150 6.920 7.100 290,940 +0.03(+0.42%)
Aug 17, 2009 6.870 7.080 6.450 7.070 345,034 +0.11(+1.58%)
Aug 14, 2009 7.140 7.250 6.800 6.960 367,968 -0.07(-1.00%)
Aug 13, 2009 7.050 7.090 6.730 7.030 443,557 +0.46(+7.00%)
Aug 12, 2009 6.370 6.650 6.370 6.570 124,755 +0.19(+2.98%)
Aug 11, 2009 6.750 6.750 6.350 6.380 129,502 -0.33(-4.92%)
Aug 10, 2009 6.660 7.040 6.510 6.710 233,801 -0.01(-0.15%)
Aug 07, 2009 6.720 7.000 6.590 6.720 268,681 +0.30(+4.67%)
Aug 06, 2009 7.120 7.300 6.100 6.420 418,069 -0.58(-8.29%)
Aug 05, 2009 7.000 7.070 6.930 7.000 257,637 +0.09(+1.30%)
Aug 04, 2009 6.760 6.920 6.650 6.910 347,331 +0.15(+2.22%)
Aug 03, 2009 6.750 7.070 6.660 6.760 673,435 +0.49(+7.81%)
Jul 31, 2009 5.500 6.400 5.390 6.270 368,808 +0.61(+10.78%)
Jul 30, 2009 5.860 5.860 5.600 5.660 120,736 -0.17(-2.92%)
Jul 29, 2009 6.060 6.060 5.450 5.830 248,719 -0.21(-3.48%)
Jul 28, 2009 5.840 6.110 5.810 6.040 86,568 +0.15(+2.55%)
Jul 27, 2009 6.090 6.189 5.800 5.890 122,240 -0.22(-3.60%)
Jul 24, 2009 6.100 6.190 6.000 6.110 95,823 -0.08(-1.29%)
Jul 23, 2009 5.940 6.360 5.810 6.190 188,125 +0.20(+3.34%)
Jul 22, 2009 5.760 6.000 5.700 5.990 258,745 +0.03(+0.50%)
Jul 21, 2009 6.630 6.750 5.650 5.960 566,587 -0.67(-10.11%)
Jul 20, 2009 6.600 6.890 6.490 6.630 386,017 +0.06(+0.91%)
Jul 17, 2009 6.860 6.940 6.530 6.570 489,055 -0.13(-1.94%)
Jul 16, 2009 6.140 6.780 6.130 6.700 417,545 +0.60(+9.84%)
Jul 15, 2009 6.080 6.100 6.020 6.100 192,811 +0.04(+0.66%)
Jul 14, 2009 6.100 6.150 5.970 6.060 168,590 -0.03(-0.49%)
Jul 13, 2009 6.080 6.100 5.950 6.090 238,430 +0.07(+1.16%)
Jul 10, 2009 6.190 6.260 5.800 6.020 370,653 -0.11(-1.79%)
Jul 09, 2009 6.080 6.140 5.860 6.130 318,390 +0.40(+6.98%)
Jul 08, 2009 5.780 6.150 5.350 5.730 516,810 +0.12(+2.14%)
Jul 07, 2009 5.000 5.700 4.873 5.610 424,861 +0.66(+13.33%)
Jul 06, 2009 4.750 4.980 4.630 4.950 121,313 +0.28(+6.00%)
Jul 02, 2009 4.830 4.852 4.670 4.670 40,848 -0.19(-3.91%)
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.
 
bottom clear