Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 7.159 7.281 7.142 7.159 123,066 -0.10(-1.38%)
May 27, 2010 7.142 7.275 7.020 7.259 295,183 +0.28(+4.06%)
May 26, 2010 6.975 7.275 6.858 6.975 1,410 -0.19(-2.64%)
May 25, 2010 6.964 7.220 6.808 7.164 127,107 +0.05(+0.70%)
May 24, 2010 7.125 7.270 7.025 7.114 113,933 -0.05(-0.70%)
May 21, 2010 6.908 7.242 6.708 7.164 417,950 +0.18(+2.55%)
May 20, 2010 6.981 7.059 6.970 6.986 364,623 -0.37(-5.06%)
May 19, 2010 7.414 7.564 7.136 7.359 138,435 -0.06(-0.75%)
May 18, 2010 7.831 7.887 7.370 7.414 145,322 -0.37(-4.71%)
May 17, 2010 7.803 7.837 7.486 7.781 71,809 +0.00(+0.00%)
May 14, 2010 7.781 7.842 7.564 7.781 97,400 -0.13(-1.69%)
May 13, 2010 7.920 7.976 7.842 7.914 67,097 -0.02(-0.21%)
May 12, 2010 7.759 7.992 7.687 7.931 124,849 +0.23(+2.96%)
May 11, 2010 7.609 7.770 7.587 7.703 80,420 +0.20(+2.67%)
May 10, 2010 7.281 7.525 7.242 7.503 248,986 +0.33(+4.57%)
May 07, 2010 7.409 7.442 7.092 7.175 212,675 -0.22(-3.01%)
May 06, 2010 7.776 7.776 6.825 7.398 292,041 -0.39(-5.06%)
May 05, 2010 7.876 7.998 7.776 7.792 87,759 +0.09(+1.15%)
May 04, 2010 8.081 8.081 7.653 7.703 167,521 -0.52(-6.35%)
May 03, 2010 7.920 8.231 7.759 8.226 148,604 +0.37(+4.74%)
Apr 30, 2010 8.059 8.120 7.837 7.853 108,753 -0.21(-2.55%)
Apr 29, 2010 7.914 8.070 7.909 8.059 100,381 +0.18(+2.26%)
Apr 28, 2010 7.809 7.959 7.808 7.881 72,142 +0.14(+1.79%)
Apr 27, 2010 7.959 8.003 7.737 7.742 99,753 -0.21(-2.59%)
Apr 26, 2010 8.137 8.142 7.931 7.948 86,973 -0.23(-2.79%)
Apr 23, 2010 8.115 8.198 8.048 8.176 88,700 +0.09(+1.17%)
Apr 22, 2010 7.883 8.114 7.844 8.081 60,984 +0.10(+1.31%)
Apr 21, 2010 7.872 7.993 7.800 7.976 122,875 +0.11(+1.40%)
Apr 20, 2010 7.872 8.026 7.784 7.866 114,459 +0.04(+0.49%)
Apr 19, 2010 7.921 7.993 7.668 7.828 156,225 -0.15(-1.87%)
Apr 16, 2010 8.065 8.070 7.883 7.976 288,763 -0.10(-1.23%)
Apr 15, 2010 7.949 8.091 7.883 8.076 89,236 +0.14(+1.74%)
Apr 14, 2010 7.888 7.993 7.872 7.938 716,006 +0.13(+1.62%)
Apr 13, 2010 7.701 7.828 7.662 7.811 122,275 +0.12(+1.58%)
Apr 12, 2010 7.618 7.767 7.530 7.690 304,063 +0.14(+1.82%)
Apr 09, 2010 7.552 7.618 7.524 7.552 81,878 +0.01(+0.07%)
Apr 08, 2010 7.602 7.646 7.546 7.546 86,492 -0.09(-1.23%)
Apr 07, 2010 7.580 7.662 7.563 7.640 145,687 +0.08(+1.02%)
Apr 06, 2010 7.552 7.665 7.524 7.563 117,144 +0.00(+0.00%)
Apr 05, 2010 7.558 7.607 7.469 7.563 110,755 +0.01(+0.07%)
Apr 01, 2010 7.502 7.558 7.558 7.558 106,305 +0.08(+1.03%)
Mar 31, 2010 7.480 7.585 7.469 7.480 74,560 -0.05(-0.66%)
Mar 30, 2010 7.563 7.635 7.436 7.530 111,218 -0.02(-0.29%)
Mar 29, 2010 7.546 7.596 7.524 7.552 60,113 -0.01(-0.15%)
Mar 26, 2010 7.552 7.673 7.535 7.563 47,242 +0.03(+0.37%)
Mar 25, 2010 7.629 7.662 7.513 7.535 148,586 -0.06(-0.80%)
Mar 24, 2010 7.596 7.684 7.585 7.596 87,936 -0.05(-0.65%)
Mar 23, 2010 7.580 7.690 7.546 7.646 133,038 +0.06(+0.80%)
Mar 22, 2010 7.524 7.591 7.447 7.585 71,388 -0.01(-0.07%)
Mar 19, 2010 7.574 7.607 7.436 7.591 194,328 -0.01(-0.07%)
Mar 18, 2010 7.591 7.673 7.524 7.596 92,324 -0.03(-0.43%)
Mar 17, 2010 7.524 7.684 7.502 7.629 125,242 +0.13(+1.76%)
Mar 16, 2010 7.436 7.497 7.332 7.497 133,879 +0.06(+0.82%)
Mar 15, 2010 7.355 7.442 7.354 7.436 129,945 +0.13(+1.73%)
Mar 12, 2010 7.464 7.480 7.293 7.309 110,777 -0.15(-2.00%)
Mar 11, 2010 7.276 7.480 7.238 7.458 127,713 +0.21(+2.89%)
Mar 10, 2010 7.359 7.376 7.227 7.249 61,236 -0.12(-1.65%)
Mar 09, 2010 7.381 7.409 7.298 7.370 111,845 -0.01(-0.15%)
Mar 08, 2010 7.194 7.558 7.155 7.381 215,056 +0.21(+2.92%)
Mar 05, 2010 7.128 7.287 7.122 7.172 240,334 +0.10(+1.40%)
Mar 04, 2010 6.946 7.078 6.808 7.072 109,086 +0.15(+2.23%)
Mar 03, 2010 6.946 6.973 6.863 6.918 53,687 -0.03(-0.40%)
Mar 02, 2010 6.835 6.968 6.819 6.946 114,449 +0.09(+1.29%)
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.