Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 7.295 7.419 7.278 7.295 120,768 -0.10(-1.38%)
May 27, 2010 7.278 7.414 7.153 7.397 289,671 +0.29(+4.06%)
May 26, 2010 7.108 7.414 6.989 7.108 1,384 -0.19(-2.64%)
May 25, 2010 7.097 7.357 6.938 7.300 124,733 +0.05(+0.70%)
May 24, 2010 7.261 7.408 7.159 7.249 111,805 -0.05(-0.70%)
May 21, 2010 7.040 7.380 6.836 7.300 410,146 +0.18(+2.55%)
May 20, 2010 7.114 7.193 7.102 7.119 357,814 -0.38(-5.06%)
May 19, 2010 7.555 7.708 7.272 7.499 135,850 -0.06(-0.75%)
May 18, 2010 7.980 8.037 7.510 7.555 142,609 -0.37(-4.71%)
May 17, 2010 7.952 7.986 7.629 7.929 70,468 +0.00(+0.00%)
May 14, 2010 7.929 7.991 7.708 7.929 95,581 -0.14(-1.69%)
May 13, 2010 8.071 8.127 7.991 8.065 65,844 -0.02(-0.21%)
May 12, 2010 7.906 8.144 7.833 8.082 122,518 +0.23(+2.96%)
May 11, 2010 7.754 7.918 7.731 7.850 78,919 +0.20(+2.67%)
May 10, 2010 7.419 7.669 7.380 7.646 244,336 +0.33(+4.57%)
May 07, 2010 7.550 7.584 7.227 7.312 208,704 -0.23(-3.01%)
May 06, 2010 7.923 7.923 6.955 7.538 286,588 -0.40(-5.06%)
May 05, 2010 8.025 8.150 7.923 7.940 86,121 +0.09(+1.15%)
May 04, 2010 8.235 8.235 7.799 7.850 164,393 -0.53(-6.35%)
May 03, 2010 8.071 8.388 7.906 8.382 145,829 +0.38(+4.74%)
Apr 30, 2010 8.212 8.275 7.986 8.003 106,722 -0.21(-2.55%)
Apr 29, 2010 8.065 8.224 8.059 8.212 98,507 +0.18(+2.26%)
Apr 28, 2010 7.957 8.110 7.957 8.031 70,795 +0.14(+1.79%)
Apr 27, 2010 8.110 8.156 7.884 7.889 97,890 -0.21(-2.59%)
Apr 26, 2010 8.292 8.297 8.082 8.099 85,349 -0.23(-2.79%)
Apr 23, 2010 8.269 8.354 8.201 8.331 87,044 +0.10(+1.17%)
Apr 22, 2010 8.033 8.269 7.993 8.235 59,845 +0.11(+1.31%)
Apr 21, 2010 8.021 8.145 7.948 8.128 120,581 +0.11(+1.40%)
Apr 20, 2010 8.021 8.179 7.932 8.016 112,322 +0.04(+0.49%)
Apr 19, 2010 8.072 8.145 7.814 7.977 153,308 -0.15(-1.87%)
Apr 16, 2010 8.218 8.224 8.033 8.128 283,371 -0.10(-1.23%)
Apr 15, 2010 8.100 8.245 8.033 8.229 87,570 +0.14(+1.74%)
Apr 14, 2010 8.038 8.145 8.021 8.089 702,637 +0.13(+1.62%)
Apr 13, 2010 7.847 7.977 7.808 7.960 119,991 +0.12(+1.58%)
Apr 12, 2010 7.763 7.915 7.673 7.836 298,385 +0.14(+1.82%)
Apr 09, 2010 7.696 7.763 7.668 7.696 80,350 +0.01(+0.07%)
Apr 08, 2010 7.746 7.791 7.690 7.690 84,877 -0.10(-1.23%)
Apr 07, 2010 7.724 7.808 7.707 7.786 142,967 +0.08(+1.02%)
Apr 06, 2010 7.696 7.811 7.668 7.707 114,957 +0.00(+0.00%)
Apr 05, 2010 7.701 7.752 7.611 7.707 108,687 +0.01(+0.07%)
Apr 01, 2010 7.645 7.701 7.701 7.701 104,320 +0.08(+1.03%)
Mar 31, 2010 7.623 7.729 7.611 7.623 73,168 -0.05(-0.66%)
Mar 30, 2010 7.707 7.780 7.578 7.673 109,141 -0.02(-0.29%)
Mar 29, 2010 7.690 7.741 7.668 7.696 58,991 -0.01(-0.15%)
Mar 26, 2010 7.696 7.819 7.679 7.707 46,360 +0.03(+0.37%)
Mar 25, 2010 7.774 7.808 7.656 7.679 145,812 -0.06(-0.80%)
Mar 24, 2010 7.741 7.831 7.729 7.741 86,294 -0.05(-0.65%)
Mar 23, 2010 7.724 7.836 7.690 7.791 130,553 +0.06(+0.80%)
Mar 22, 2010 7.668 7.735 7.589 7.729 70,055 -0.01(-0.07%)
Mar 19, 2010 7.718 7.752 7.578 7.735 190,700 -0.01(-0.07%)
Mar 18, 2010 7.735 7.819 7.668 7.741 90,600 -0.03(-0.43%)
Mar 17, 2010 7.668 7.831 7.645 7.774 122,904 +0.13(+1.76%)
Mar 16, 2010 7.578 7.640 7.471 7.640 131,379 +0.06(+0.82%)
Mar 15, 2010 7.495 7.583 7.493 7.578 127,518 +0.13(+1.73%)
Mar 12, 2010 7.606 7.623 7.432 7.449 108,708 -0.15(-2.00%)
Mar 11, 2010 7.415 7.623 7.376 7.600 125,329 +0.21(+2.89%)
Mar 10, 2010 7.499 7.516 7.364 7.387 60,092 -0.12(-1.65%)
Mar 09, 2010 7.522 7.550 7.437 7.510 109,757 -0.01(-0.15%)
Mar 08, 2010 7.331 7.701 7.291 7.522 211,041 +0.21(+2.92%)
Mar 05, 2010 7.263 7.426 7.258 7.308 235,846 +0.10(+1.40%)
Mar 04, 2010 7.078 7.213 6.937 7.207 107,049 +0.16(+2.23%)
Mar 03, 2010 7.078 7.106 6.994 7.050 52,685 -0.03(-0.40%)
Mar 02, 2010 6.965 7.100 6.949 7.078 112,312 +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.