Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.317 7.368 7.187 7.317 2,980 +0.10(+1.33%)
Jun 29, 2010 7.249 7.391 7.153 7.221 386,068 -0.14(-1.92%)
Jun 25, 2010 7.363 7.448 7.295 7.363 491,324 +0.06(+0.85%)
Jun 24, 2010 7.278 7.453 7.261 7.300 137,616 -0.05(-0.69%)
Jun 23, 2010 7.266 7.487 7.266 7.351 168,235 +0.06(+0.78%)
Jun 22, 2010 7.295 7.487 7.289 7.295 978 -0.08(-1.15%)
Jun 21, 2010 7.482 7.544 7.357 7.380 123,111 -0.02(-0.23%)
Jun 18, 2010 7.397 7.476 7.367 7.397 257,667 -0.05(-0.61%)
Jun 17, 2010 7.442 7.629 7.431 7.442 190 -0.13(-1.72%)
Jun 16, 2010 7.504 7.623 7.476 7.572 185,405 -0.01(-0.15%)
Jun 15, 2010 7.584 7.674 7.436 7.584 1,700 +0.11(+1.44%)
Jun 14, 2010 7.589 7.635 7.448 7.476 196,763 -0.02(-0.23%)
Jun 11, 2010 7.402 7.493 7.391 7.493 118,264 +0.06(+0.76%)
Jun 10, 2010 7.436 7.448 7.323 7.436 1,580 +0.15(+2.02%)
Jun 09, 2010 7.244 7.323 7.163 7.289 282,628 +0.11(+1.58%)
Jun 08, 2010 7.165 7.244 7.017 7.176 260,197 +0.05(+0.72%)
Jun 07, 2010 7.131 7.283 7.063 7.125 240,763 +0.01(+0.16%)
Jun 04, 2010 7.114 7.255 7.097 7.114 261,728 -0.15(-2.10%)
Jun 03, 2010 7.266 7.425 7.215 7.266 188 -0.02(-0.23%)
Jun 02, 2010 7.283 7.397 7.148 7.283 162,287 +0.12(+1.66%)
Jun 01, 2010 7.165 7.334 7.153 7.165 1,378 -0.13(-1.79%)
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%)
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.