Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 6.480 6.500 6.190 6.230 335,719 -0.25(-3.86%)
May 27, 2010 5.990 6.490 5.930 6.480 542,887 +0.65(+11.15%)
May 26, 2010 5.960 6.020 5.780 5.830 331,878 -0.06(-1.02%)
May 25, 2010 5.720 5.950 5.590 5.890 491,664 +0.14(+2.43%)
May 24, 2010 5.850 5.900 5.750 5.750 250,673 -0.11(-1.88%)
May 21, 2010 5.610 6.040 5.580 5.860 597,800 +0.13(+2.27%)
May 20, 2010 5.760 6.130 5.710 5.730 575,093 -0.16(-2.72%)
May 19, 2010 6.180 6.260 5.860 5.890 413,126 -0.34(-5.46%)
May 18, 2010 6.410 6.480 6.160 6.230 364,944 -0.15(-2.35%)
May 17, 2010 6.390 6.480 6.270 6.380 265,148 +0.01(+0.16%)
May 14, 2010 6.600 6.600 6.280 6.370 262,374 -0.32(-4.78%)
May 13, 2010 6.480 6.770 6.480 6.690 312,646 +0.16(+2.45%)
May 12, 2010 6.400 6.580 6.367 6.530 283,271 +0.11(+1.71%)
May 11, 2010 6.530 6.620 6.240 6.420 489,877 +0.01(+0.16%)
May 10, 2010 6.190 6.750 6.090 6.410 714,969 +0.60(+10.33%)
May 07, 2010 6.350 6.370 5.780 5.810 667,046 -0.56(-8.79%)
May 06, 2010 6.220 6.810 5.840 6.370 1,023,632 +0.12(+1.92%)
May 05, 2010 6.460 6.630 6.210 6.250 384,322 -0.33(-5.02%)
May 04, 2010 6.860 6.900 6.480 6.580 569,551 -0.38(-5.46%)
May 03, 2010 6.550 6.970 6.530 6.960 244,042 +0.45(+6.91%)
Apr 30, 2010 6.750 6.840 6.500 6.510 235,137 -0.23(-3.41%)
Apr 29, 2010 6.850 6.890 6.680 6.740 265,177 -0.07(-1.03%)
Apr 28, 2010 6.760 6.820 6.660 6.810 239,312 +0.13(+1.95%)
Apr 27, 2010 6.650 6.755 6.590 6.680 384,780 +0.02(+0.30%)
Apr 26, 2010 6.600 6.830 6.600 6.660 282,952 +0.08(+1.22%)
Apr 23, 2010 6.620 6.650 6.530 6.580 326,063 -0.01(-0.15%)
Apr 22, 2010 6.430 6.640 6.430 6.590 577,297 +0.10(+1.54%)
Apr 21, 2010 6.530 6.570 6.470 6.490 459,775 -0.02(-0.31%)
Apr 20, 2010 6.340 6.550 6.290 6.510 333,179 +0.19(+3.01%)
Apr 19, 2010 6.350 6.520 6.190 6.320 425,841 -0.09(-1.40%)
Apr 16, 2010 6.630 6.680 6.390 6.410 372,721 -0.22(-3.32%)
Apr 15, 2010 6.570 6.710 6.480 6.630 295,128 +0.07(+1.07%)
Apr 14, 2010 6.470 6.570 6.450 6.560 286,621 +0.11(+1.71%)
Apr 13, 2010 6.140 6.470 6.140 6.450 273,871 +0.26(+4.20%)
Apr 12, 2010 6.170 6.210 6.130 6.190 170,498 +0.00(+0.00%)
Apr 09, 2010 6.290 6.320 6.160 6.190 163,914 -0.08(-1.28%)
Apr 08, 2010 6.330 6.330 6.070 6.270 242,016 -0.06(-0.95%)
Apr 07, 2010 6.400 6.470 6.260 6.330 301,109 -0.06(-0.94%)
Apr 06, 2010 6.260 6.410 6.250 6.390 217,148 +0.10(+1.59%)
Apr 05, 2010 6.060 6.290 6.030 6.290 284,684 +0.23(+3.80%)
Apr 01, 2010 6.180 6.060 6.060 6.060 156,500 -0.05(-0.82%)
Mar 31, 2010 6.120 6.280 6.060 6.110 295,263 -0.04(-0.65%)
Mar 30, 2010 6.090 6.180 6.080 6.150 206,047 +0.08(+1.32%)
Mar 29, 2010 6.370 6.370 6.050 6.070 461,985 -0.29(-4.56%)
Mar 26, 2010 6.430 6.470 6.340 6.360 330,331 -0.01(-0.16%)
Mar 25, 2010 6.410 6.440 6.220 6.370 641,183 +0.25(+4.08%)
Mar 24, 2010 6.120 6.300 6.000 6.120 457,011 -0.06(-0.97%)
Mar 23, 2010 6.080 6.200 6.000 6.180 419,991 +0.15(+2.49%)
Mar 22, 2010 5.700 6.040 5.680 6.030 425,791 +0.33(+5.79%)
Mar 19, 2010 5.920 5.990 5.660 5.700 662,020 -0.21(-3.55%)
Mar 18, 2010 6.140 6.140 5.830 5.910 622,854 -0.20(-3.27%)
Mar 17, 2010 6.070 6.170 6.000 6.110 276,250 +0.04(+0.66%)
Mar 16, 2010 6.040 6.080 5.980 6.070 287,671 +0.06(+1.00%)
Mar 15, 2010 6.010 6.030 5.880 6.010 349,309 +0.03(+0.50%)
Mar 12, 2010 5.950 6.010 5.880 5.980 279,980 +0.06(+1.01%)
Mar 11, 2010 5.860 5.930 5.630 5.920 294,310 +0.03(+0.51%)
Mar 10, 2010 5.780 5.930 5.720 5.890 615,395 +0.11(+1.90%)
Mar 09, 2010 5.710 5.800 5.590 5.780 331,070 +0.04(+0.70%)
Mar 08, 2010 5.660 5.781 5.500 5.740 803,797 +0.11(+1.95%)
Mar 05, 2010 5.500 5.650 5.450 5.630 463,715 +0.18(+3.30%)
Mar 04, 2010 5.340 5.500 5.300 5.450 596,372 +0.08(+1.49%)
Mar 03, 2010 5.240 5.480 5.200 5.370 723,562 +0.17(+3.27%)
Mar 02, 2010 5.250 5.270 5.060 5.200 256,770 -0.05(-0.95%)
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.