Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 6.590 6.950 6.580 6.590 48,629 -0.13(-1.93%)
May 27, 2010 6.540 6.775 6.460 6.720 76,439 +0.31(+4.84%)
May 26, 2010 6.410 6.820 6.250 6.410 482 -0.15(-2.29%)
May 25, 2010 6.490 6.600 6.400 6.560 189 -0.07(-1.06%)
May 24, 2010 6.680 6.760 6.540 6.630 50,643 -0.07(-1.04%)
May 21, 2010 6.190 6.970 6.130 6.700 115,653 +0.36(+5.68%)
May 20, 2010 6.400 6.650 6.310 6.340 88,239 -0.76(-10.70%)
May 19, 2010 6.880 7.140 6.730 7.100 126,802 +0.15(+2.16%)
May 18, 2010 7.270 7.270 6.890 6.950 152 -0.22(-3.07%)
May 17, 2010 7.310 7.390 7.020 7.170 65,204 -0.08(-1.10%)
May 14, 2010 7.250 7.327 6.990 7.250 53,326 -0.09(-1.23%)
May 13, 2010 7.010 7.360 7.010 7.340 89,269 +0.33(+4.71%)
May 12, 2010 6.930 7.220 6.870 7.010 88,345 +0.08(+1.15%)
May 11, 2010 6.720 7.070 6.700 6.930 73,269 +0.34(+5.16%)
May 10, 2010 6.670 6.730 6.440 6.590 170,728 +0.16(+2.49%)
May 07, 2010 6.910 7.000 6.280 6.430 70,876 -0.48(-6.95%)
May 06, 2010 7.150 7.350 6.490 6.910 85,661 -0.31(-4.29%)
May 05, 2010 7.360 7.570 7.200 7.220 120,685 -0.14(-1.90%)
May 04, 2010 7.650 7.680 7.310 7.360 102,443 -0.37(-4.79%)
May 03, 2010 7.680 7.850 7.540 7.730 66,930 +0.09(+1.18%)
Apr 30, 2010 7.790 7.840 7.640 7.640 52,293 -0.19(-2.43%)
Apr 29, 2010 7.750 7.870 7.690 7.830 62,539 +0.13(+1.69%)
Apr 28, 2010 7.600 7.760 7.570 7.700 158,518 +0.05(+0.65%)
Apr 27, 2010 7.770 7.800 7.510 7.650 71,569 -0.09(-1.16%)
Apr 26, 2010 7.770 7.890 7.660 7.740 52,496 -0.10(-1.28%)
Apr 23, 2010 7.950 7.950 7.730 7.840 115,125 -0.07(-0.88%)
Apr 22, 2010 7.700 8.020 7.700 7.910 108,036 +0.14(+1.80%)
Apr 21, 2010 7.820 7.822 7.550 7.770 78,816 -0.06(-0.77%)
Apr 20, 2010 7.740 7.980 7.560 7.830 208 +0.09(+1.16%)
Apr 19, 2010 7.680 7.780 7.420 7.740 39,682 +0.04(+0.52%)
Apr 16, 2010 7.880 7.960 7.620 7.700 47,866 -0.17(-2.16%)
Apr 15, 2010 7.740 7.900 7.540 7.870 166,184 +0.15(+1.94%)
Apr 14, 2010 7.590 7.750 7.450 7.720 69,596 +0.14(+1.85%)
Apr 13, 2010 7.520 7.627 7.350 7.580 53,766 +0.04(+0.53%)
Apr 12, 2010 7.310 7.710 7.190 7.540 107,861 +0.23(+3.15%)
Apr 09, 2010 7.150 7.420 7.100 7.310 64,311 +0.12(+1.67%)
Apr 08, 2010 7.110 7.240 7.100 7.190 40,685 +0.04(+0.56%)
Apr 07, 2010 7.080 7.180 7.060 7.150 61,604 +0.02(+0.28%)
Apr 06, 2010 7.110 7.210 7.050 7.130 93,396 -0.02(-0.28%)
Apr 05, 2010 7.200 7.270 7.070 7.150 61,186 -0.06(-0.83%)
Apr 01, 2010 7.220 7.210 7.210 7.210 42,300 -0.01(-0.14%)
Mar 31, 2010 7.090 7.310 7.050 7.220 95,838 +0.12(+1.69%)
Mar 30, 2010 7.100 7.110 6.950 7.100 38,895 +0.06(+0.85%)
Mar 29, 2010 7.100 7.130 6.950 7.040 83,167 -0.02(-0.28%)
Mar 26, 2010 6.950 7.180 6.830 7.060 75,400 +0.17(+2.47%)
Mar 25, 2010 6.710 6.940 6.630 6.890 94,213 +0.18(+2.68%)
Mar 24, 2010 6.730 6.880 6.620 6.710 61,237 -0.08(-1.18%)
Mar 23, 2010 6.610 6.810 6.510 6.790 57,926 +0.19(+2.88%)
Mar 22, 2010 6.410 6.600 6.330 6.600 103,448 +0.12(+1.85%)
Mar 19, 2010 6.540 6.590 6.390 6.480 192,960 -0.02(-0.31%)
Mar 18, 2010 6.560 6.560 6.430 6.500 60,380 -0.09(-1.37%)
Mar 17, 2010 6.540 6.600 6.430 6.590 35,335 +0.04(+0.61%)
Mar 16, 2010 6.570 6.680 6.260 6.550 48,830 -0.03(-0.46%)
Mar 15, 2010 6.520 6.600 6.520 6.580 33,377 +0.06(+0.92%)
Mar 12, 2010 6.590 6.590 6.400 6.520 28,329 -0.08(-1.21%)
Mar 11, 2010 6.560 6.600 6.330 6.600 31,042 +0.00(+0.00%)
Mar 10, 2010 6.510 6.670 6.380 6.600 67,068 +0.07(+1.07%)
Mar 09, 2010 6.510 6.560 6.400 6.530 46,897 +0.01(+0.15%)
Mar 08, 2010 6.510 6.530 6.400 6.520 49,406 -0.01(-0.15%)
Mar 05, 2010 6.460 6.530 6.380 6.530 68,721 +0.07(+1.08%)
Mar 04, 2010 6.430 6.480 6.290 6.460 58,780 +0.02(+0.31%)
Mar 03, 2010 6.370 6.540 6.350 6.440 70,643 +0.09(+1.42%)
Mar 02, 2010 6.430 6.440 6.300 6.350 59,825 -0.06(-0.94%)
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.