Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6320 6357 6275 6323 63,540,900 +6.50(+0.10%)
Sep 29, 2009 6306 6331 6267 6317 45,940,900 +27.40(+0.44%)
Sep 28, 2009 6208 6293 6162 6289 50,564,600 +52.40(+0.84%)
Sep 25, 2009 6272 6274 6212 6237 55,447,600 -38.50(-0.61%)
Sep 24, 2009 6314 6352 6259 6275 59,217,200 -74.40(-1.17%)
Sep 23, 2009 6340 6385 6337 6350 46,317,700 +9.10(+0.14%)
Sep 22, 2009 6323 6395 6322 6341 54,710,600 +34.50(+0.55%)
Sep 21, 2009 6320 6330 6273 6306 46,548,000 -18.90(-0.30%)
Sep 18, 2009 6311 6356 6305 6325 139,886,000 +7.40(+0.12%)
Sep 17, 2009 6346 6347 6300 6318 77,311,600 +17.80(+0.28%)
Sep 16, 2009 6224 6319 6224 6300 57,611,200 +86.70(+1.40%)
Sep 15, 2009 6226 6237 6193 6213 49,771,800 -12.40(-0.20%)
Sep 14, 2009 6187 6231 6159 6226 43,664,600 -7.40(-0.12%)
Sep 11, 2009 6228 6241 6203 6233 56,255,200 +24.60(+0.40%)
Sep 10, 2009 6234 6236 6175 6208 64,832,900 +6.40(+0.10%)
Sep 09, 2009 6171 6202 6153 6202 61,714,400 +7.30(+0.12%)
Sep 08, 2009 6203 6214 6164 6195 48,120,400 +12.70(+0.21%)
Sep 07, 2009 6171 6194 6156 6182 37,248,600 +62.90(+1.03%)
Sep 04, 2009 6100 6131 6087 6119 53,174,800 +45.40(+0.75%)
Sep 03, 2009 6096 6101 6049 6074 65,952,000 -15.50(-0.25%)
Sep 02, 2009 6106 6121 6036 6089 74,995,200 -39.00(-0.64%)
Sep 01, 2009 6250 6252 6123 6128 72,396,800 -88.90(-1.43%)
Aug 31, 2009 6173 6223 6165 6217 70,363,600 +5.50(+0.09%)
Aug 28, 2009 6204 6262 6188 6212 66,067,900 +42.40(+0.69%)
Aug 27, 2009 6166 6189 6131 6169 66,639,000 -7.80(-0.13%)
Aug 26, 2009 6188 6217 6162 6177 55,481,600 -23.90(-0.39%)
Aug 25, 2009 6153 6222 6146 6201 57,909,400 +6.50(+0.10%)
Aug 24, 2009 6176 6205 6153 6194 75,032,000 +54.60(+0.89%)
Aug 21, 2009 6036 6150 6035 6140 113,925,296 +107.80(+1.79%)
Aug 20, 2009 6020 6068 6017 6032 109,981,296 +51.20(+0.86%)
Aug 19, 2009 5920 5989 5898 5981 70,757,800 +27.00(+0.45%)
Aug 18, 2009 5906 5954 5884 5954 50,356,300 +70.10(+1.19%)
Aug 17, 2009 5938 5945 5861 5884 60,338,400 -101.60(-1.70%)
Aug 14, 2009 6003 6040 5956 5985 67,628,400 -1.40(-0.02%)
Aug 13, 2009 5969 6014 5965 5987 100,773,104 +24.20(+0.41%)
Aug 12, 2009 5919 5966 5874 5962 89,929,600 +12.50(+0.21%)
Aug 11, 2009 6004 6017 5939 5950 54,400,600 -57.50(-0.96%)
Aug 10, 2009 5999 6016 5985 6008 37,271,400 -18.90(-0.31%)
Aug 07, 2009 5934 6027 5903 6026 66,809,000 +58.30(+0.98%)
Aug 06, 2009 5959 6000 5940 5968 58,919,200 +56.20(+0.95%)
Aug 05, 2009 5928 5959 5893 5912 58,931,800 -27.90(-0.47%)
Aug 04, 2009 5964 5978 5897 5940 78,736,600 -27.60(-0.46%)
Aug 03, 2009 5955 6002 5952 5967 77,768,000 +16.70(+0.28%)
Jul 31, 2009 5913 5978 5910 5951 83,850,000 +18.10(+0.31%)
Jul 30, 2009 5818 5937 5815 5933 67,094,800 +145.40(+2.51%)
Jul 29, 2009 5757 5812 5755 5787 55,648,000 +24.40(+0.42%)
Jul 28, 2009 5803 5826 5750 5763 56,695,000 -12.10(-0.21%)
Jul 27, 2009 5803 5808 5750 5775 53,574,800 +14.00(+0.24%)
Jul 24, 2009 5734 5788 5723 5761 72,840,800 -4.60(-0.08%)
Jul 23, 2009 5666 5766 5637 5766 84,618,800 +128.50(+2.28%)
Jul 22, 2009 5640 5649 5604 5637 58,600,800 +0.80(+0.01%)
Jul 21, 2009 5633 5677 5622 5636 55,187,600 +8.30(+0.15%)
Jul 20, 2009 5616 5660 5604 5628 52,073,200 +33.80(+0.60%)
Jul 17, 2009 5578 5602 5551 5594 56,099,600 +55.50(+1.00%)
Jul 16, 2009 5484 5561 5474 5539 60,522,800 +65.30(+1.19%)
Jul 15, 2009 5389 5474 5388 5473 65,452,800 +108.30(+2.02%)
Jul 14, 2009 5356 5397 5330 5365 66,895,600 +49.70(+0.94%)
Jul 13, 2009 5222 5316 5205 5315 52,452,800 +77.50(+1.48%)
Jul 10, 2009 5283 5286 5230 5238 55,289,200 -67.60(-1.27%)
Jul 09, 2009 5318 5347 5300 5305 64,030,200 +16.00(+0.30%)
Jul 08, 2009 5305 5353 5289 5289 59,482,800 -39.80(-0.75%)
Jul 07, 2009 5366 5397 5329 5329 53,146,200 -24.90(-0.47%)
Jul 06, 2009 5308 5358 5281 5354 51,297,600 +15.60(+0.29%)
Jul 03, 2009 5370 5373 5324 5338 39,599,200 -16.70(-0.31%)
Jul 02, 2009 5451 5461 5354 5355 55,100,400 -117.70(-2.15%)
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.