Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.781 6.913 6.775 6.814 16,193 -0.01(-0.19%)
Jun 29, 2010 6.880 6.960 6.775 6.827 7,361 -0.27(-3.78%)
Jun 25, 2010 7.095 7.175 6.953 7.095 12,767,234 +0.23(+3.37%)
Jun 24, 2010 6.844 7.023 6.838 6.864 53,339 -0.04(-0.57%)
Jun 23, 2010 6.825 6.963 6.772 6.904 12,436,359 +0.01(+0.10%)
Jun 22, 2010 7.010 7.102 6.877 6.897 4,948 -0.12(-1.69%)
Jun 21, 2010 7.327 7.346 6.970 7.016 15,853,000 -0.24(-3.37%)
Jun 18, 2010 7.261 7.320 7.188 7.261 15,537,262 +0.19(+2.71%)
Jun 17, 2010 7.109 7.155 7.043 7.069 14,527,257 +0.09(+1.33%)
Jun 16, 2010 6.891 7.043 6.871 6.977 8,493,855 +0.05(+0.76%)
Jun 15, 2010 6.785 6.977 6.764 6.924 36,350 +0.16(+2.34%)
Jun 14, 2010 6.957 7.003 6.739 6.765 14,316,235 -0.23(-3.31%)
Jun 11, 2010 7.036 7.076 6.963 6.996 9,769,777 -0.01(-0.19%)
Jun 10, 2010 7.010 7.128 6.963 7.010 4,188 -0.02(-0.28%)
Jun 09, 2010 7.201 7.234 7.003 7.029 12,306,102 -0.20(-2.83%)
Jun 08, 2010 7.221 7.360 7.142 7.234 16,106 +0.09(+1.30%)
Jun 07, 2010 6.924 7.254 6.864 7.142 17,097,444 +0.20(+2.95%)
Jun 04, 2010 6.937 7.148 6.884 6.937 16,065,703 -0.24(-3.31%)
Jun 03, 2010 7.214 7.234 7.036 7.175 9,639,914 -0.04(-0.55%)
Jun 02, 2010 7.023 7.241 6.970 7.214 44,979 +0.15(+2.15%)
Jun 01, 2010 7.148 7.327 7.049 7.062 4,014 -0.05(-0.65%)
May 28, 2010 7.109 7.181 7.029 7.109 10,566,381 -0.03(-0.46%)
May 27, 2010 6.937 7.221 6.924 7.142 15,347,406 +0.23(+3.35%)
May 26, 2010 7.016 7.062 6.884 6.910 4,218 +0.01(+0.10%)
May 25, 2010 6.587 6.924 6.521 6.904 71,288 +0.22(+3.36%)
May 24, 2010 6.699 6.838 6.679 6.679 12,852,445 +0.05(+0.70%)
May 21, 2010 6.593 6.758 6.527 6.633 23,808,388 -0.04(-0.59%)
May 20, 2010 6.679 6.772 6.620 6.673 2,836 -0.37(-5.25%)
May 19, 2010 7.247 7.254 6.825 7.043 30,155,644 -0.34(-4.57%)
May 18, 2010 7.267 7.459 7.208 7.380 15,119 +0.05(+0.63%)
May 17, 2010 7.545 7.578 7.274 7.333 18,977,852 -0.23(-3.06%)
May 14, 2010 7.564 7.670 7.346 7.564 22,542,334 +0.09(+1.15%)
May 13, 2010 7.571 7.697 7.446 7.479 17,249,782 -0.32(-4.15%)
May 12, 2010 7.723 7.816 7.551 7.802 26,815,540 +0.28(+3.69%)
May 11, 2010 7.533 7.650 7.512 7.525 261,923 +0.46(+6.55%)
May 10, 2010 7.095 7.115 7.023 7.062 19,155,198 +0.02(+0.28%)
May 07, 2010 7.102 7.214 6.838 7.043 39,338,860 +0.09(+1.23%)
May 06, 2010 6.957 7.135 6.798 6.957 30,666 +0.19(+2.84%)
May 05, 2010 6.831 7.043 6.732 6.764 22,675,590 -0.22(-3.13%)
May 04, 2010 7.135 7.155 6.805 6.983 1,362 -0.15(-2.04%)
May 03, 2010 7.313 7.360 7.095 7.128 18,020,998 -0.05(-0.74%)
Apr 30, 2010 7.228 7.323 7.155 7.181 26,013,378 +0.06(+0.83%)
Apr 29, 2010 7.115 7.254 7.043 7.122 18,462,422 +0.01(+0.19%)
Apr 28, 2010 6.891 7.214 6.851 7.109 36,437,544 +0.22(+3.16%)
Apr 27, 2010 6.778 6.970 6.732 6.891 908 +0.03(+0.48%)
Apr 26, 2010 6.924 6.970 6.838 6.858 15,057,547 -0.03(-0.48%)
Apr 23, 2010 6.699 6.924 6.653 6.891 16,082,556 +0.16(+2.36%)
Apr 22, 2010 6.567 6.732 6.554 6.732 13,546,526 +0.05(+0.82%)
Apr 21, 2010 6.678 6.706 6.600 6.678 204,070 +0.04(+0.67%)
Apr 20, 2010 6.712 6.732 6.626 6.633 286,199 +0.02(+0.30%)
Apr 19, 2010 6.547 6.633 6.494 6.613 15,886,062 -0.05(-0.79%)
Apr 16, 2010 6.646 6.752 6.494 6.666 25,080,582 -0.07(-0.98%)
Apr 15, 2010 6.745 6.858 6.706 6.732 9,271,990 -0.06(-0.88%)
Apr 14, 2010 6.897 6.930 6.772 6.792 13,746,079 -0.05(-0.77%)
Apr 13, 2010 6.858 6.877 6.739 6.844 14,486,676 -0.06(-0.86%)
Apr 12, 2010 6.950 7.069 6.897 6.904 12,064,317 -0.08(-1.14%)
Apr 09, 2010 7.003 7.082 6.937 6.983 14,742,459 +0.03(+0.48%)
Apr 08, 2010 7.003 7.036 6.924 6.950 15,827,231 -0.11(-1.50%)
Apr 07, 2010 6.871 7.076 6.851 7.056 28,096,924 +0.24(+3.49%)
Apr 06, 2010 6.778 6.897 6.758 6.818 11,989,802 -0.01(-0.19%)
Apr 05, 2010 6.778 6.864 6.706 6.831 15,942,742 +0.09(+1.27%)
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.