Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.657 6.727 6.539 6.554 2,133 -0.07(-1.11%)
Jun 29, 2010 6.746 6.746 6.591 6.628 5,828,620 -0.36(-5.17%)
Jun 25, 2010 6.989 7.019 6.864 6.989 3,336,522 +0.06(+0.85%)
Jun 24, 2010 6.945 7.019 6.886 6.930 3,480,082 -0.04(-0.53%)
Jun 23, 2010 7.041 7.056 6.871 6.967 4,083,522 -0.04(-0.63%)
Jun 22, 2010 7.159 7.159 6.989 7.012 4,862,473 -0.13(-1.86%)
Jun 21, 2010 7.174 7.292 7.078 7.144 5,299,127 +0.13(+1.89%)
Jun 18, 2010 7.012 7.196 6.954 7.012 4,938,809 -0.18(-2.56%)
Jun 17, 2010 7.240 7.344 7.130 7.196 5,896 -0.20(-2.69%)
Jun 16, 2010 7.395 7.440 7.366 7.395 4,751,574 -0.07(-0.99%)
Jun 15, 2010 7.107 7.491 7.071 7.469 8,287,362 +0.45(+6.41%)
Jun 14, 2010 7.085 7.189 6.989 7.019 3,026,378 +0.01(+0.11%)
Jun 11, 2010 6.820 7.048 6.820 7.012 2,887,270 +0.08(+1.17%)
Jun 10, 2010 6.812 6.938 6.731 6.930 5,747,856 +0.34(+5.15%)
Jun 09, 2010 6.583 6.731 6.561 6.591 5,353,967 +0.03(+0.45%)
Jun 08, 2010 6.702 6.702 6.428 6.561 8,925,569 -0.09(-1.33%)
Jun 07, 2010 6.805 6.834 6.643 6.650 5,274,647 -0.15(-2.17%)
Jun 04, 2010 6.798 6.989 6.753 6.798 5,841,032 -0.28(-3.96%)
Jun 03, 2010 7.144 7.144 6.997 7.078 3,671,230 +0.09(+1.27%)
Jun 02, 2010 6.975 6.989 6.834 6.989 3,610,282 -0.01(-0.11%)
Jun 01, 2010 7.063 7.130 6.960 6.997 6,366,953 -0.18(-2.47%)
May 28, 2010 7.174 7.248 7.056 7.174 3,952,545 -0.02(-0.31%)
May 27, 2010 7.085 7.203 7.041 7.196 4,937,768 +0.37(+5.41%)
May 26, 2010 6.901 6.975 6.805 6.827 6,996,148 -0.01(-0.22%)
May 25, 2010 6.820 6.879 6.672 6.842 14,001,340 -0.21(-3.03%)
May 24, 2010 7.063 7.211 7.048 7.056 3,620,418 +0.00(+0.00%)
May 21, 2010 6.820 7.159 6.820 7.056 5,251,846 +0.14(+2.03%)
May 20, 2010 6.879 7.130 6.842 6.916 406 -0.21(-2.90%)
May 19, 2010 7.218 7.218 7.012 7.122 8,081,438 -0.15(-2.03%)
May 18, 2010 7.491 7.491 7.255 7.270 49,020 -0.38(-4.92%)
May 17, 2010 7.676 7.735 7.491 7.646 5,137,342 -0.14(-1.80%)
May 14, 2010 7.787 7.927 7.661 7.787 7,501,113 -0.12(-1.49%)
May 13, 2010 7.875 8.041 7.831 7.905 3,644,045 +0.07(+0.85%)
May 12, 2010 7.816 7.875 7.750 7.838 3,925,454 -0.02(-0.28%)
May 11, 2010 7.905 7.964 7.860 7.860 48,259 -0.32(-3.97%)
May 10, 2010 8.133 8.185 8.096 8.185 5,874,318 +0.29(+3.64%)
May 07, 2010 7.735 8.052 7.646 7.897 10,194,697 +0.22(+2.88%)
May 06, 2010 7.897 7.941 7.388 7.676 6,813,937 -0.40(-4.94%)
May 05, 2010 8.133 8.185 8.001 8.074 4,895,519 -0.30(-3.53%)
May 04, 2010 8.561 8.598 8.340 8.370 91,911 -0.41(-4.63%)
May 03, 2010 8.650 8.812 8.650 8.776 2,141,365 +0.22(+2.59%)
Apr 30, 2010 8.761 8.761 8.502 8.554 3,121,419 -0.30(-3.42%)
Apr 29, 2010 8.812 8.931 8.790 8.857 2,393,635 +0.19(+2.21%)
Apr 28, 2010 8.739 8.746 8.624 8.665 3,840,188 +0.00(+0.00%)
Apr 27, 2010 8.753 8.894 8.635 8.665 57,194 -0.26(-2.89%)
Apr 26, 2010 9.004 9.004 8.901 8.923 2,989,794 -0.08(-0.90%)
Apr 23, 2010 9.100 9.100 8.938 9.004 5,401,562 -0.23(-2.48%)
Apr 22, 2010 8.606 9.263 8.598 9.233 15,584,613 +0.59(+6.83%)
Apr 21, 2010 8.458 8.665 8.340 8.643 71,942 +0.35(+4.27%)
Apr 20, 2010 8.266 8.288 8.200 8.288 5,961 +0.11(+1.35%)
Apr 19, 2010 8.163 8.259 8.126 8.178 5,349,458 -0.10(-1.25%)
Apr 16, 2010 8.296 8.340 8.200 8.281 4,098,655 -0.12(-1.41%)
Apr 15, 2010 8.414 8.473 8.377 8.399 2,278,638 -0.09(-1.04%)
Apr 14, 2010 8.458 8.532 8.370 8.488 4,381,424 +0.07(+0.88%)
Apr 13, 2010 8.458 8.473 8.285 8.414 3,098,738 -0.13(-1.55%)
Apr 12, 2010 8.451 8.554 8.429 8.547 3,383,877 +0.08(+0.96%)
Apr 09, 2010 8.377 8.466 8.344 8.466 3,199,255 +0.13(+1.59%)
Apr 08, 2010 8.451 8.466 8.259 8.333 9,916,815 -0.21(-2.42%)
Apr 07, 2010 8.554 8.595 8.473 8.539 2,620,571 -0.07(-0.77%)
Apr 06, 2010 8.746 8.790 8.591 8.606 2,567,021 -0.21(-2.43%)
Apr 05, 2010 8.687 8.849 8.672 8.820 4,497,806 +0.22(+2.58%)
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.