Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.500 6.660 6.310 6.360 97,242 -0.12(-1.85%)
Jun 29, 2010 6.850 6.870 6.410 6.480 137,424 -0.60(-8.54%)
Jun 25, 2010 6.530 7.160 6.490 7.085 1,019,576 +0.63(+9.84%)
Jun 24, 2010 6.760 6.850 6.420 6.450 129,389 -0.36(-5.29%)
Jun 23, 2010 6.920 7.000 6.790 6.810 55,364 -0.12(-1.73%)
Jun 22, 2010 6.990 7.060 6.870 6.930 108,845 -0.01(-0.14%)
Jun 21, 2010 7.190 7.190 6.930 6.940 46,837 -0.16(-2.25%)
Jun 18, 2010 7.160 7.160 7.050 7.100 159,832 -0.01(-0.14%)
Jun 17, 2010 7.080 7.130 6.990 7.110 99,150 +0.06(+0.85%)
Jun 16, 2010 7.030 7.100 6.900 7.050 86,980 -0.03(-0.42%)
Jun 15, 2010 7.100 7.120 6.490 7.080 111,523 +0.03(+0.43%)
Jun 14, 2010 7.100 7.210 6.980 7.050 114,428 +0.01(+0.14%)
Jun 11, 2010 6.770 7.050 6.529 7.040 52,323 +0.20(+2.92%)
Jun 10, 2010 6.750 6.900 6.690 6.840 111,207 +0.19(+2.86%)
Jun 09, 2010 6.640 6.850 6.090 6.650 115,489 +0.10(+1.53%)
Jun 08, 2010 6.670 6.670 6.350 6.550 496,486 -0.08(-1.21%)
Jun 07, 2010 6.830 7.090 6.580 6.630 128,855 -0.18(-2.64%)
Jun 04, 2010 6.970 6.970 6.700 6.810 191,861 -0.23(-3.27%)
Jun 03, 2010 6.570 7.070 6.570 7.040 637,709 +0.45(+6.83%)
Jun 02, 2010 6.640 6.790 6.400 6.590 219,378 -0.04(-0.60%)
Jun 01, 2010 6.890 6.930 6.620 6.630 78,180 -0.30(-4.33%)
May 28, 2010 7.000 7.040 6.820 6.930 86,709 -0.07(-1.00%)
May 27, 2010 6.910 7.030 6.820 7.000 133,020 +0.25(+3.70%)
May 26, 2010 7.260 7.270 6.690 6.750 210,246 -0.45(-6.25%)
May 25, 2010 7.220 7.320 6.950 7.200 230,804 -0.18(-2.44%)
May 24, 2010 7.480 7.520 7.260 7.380 148,930 -0.10(-1.34%)
May 21, 2010 7.240 7.590 7.220 7.480 206,500 +0.04(+0.54%)
May 20, 2010 7.040 7.630 6.990 7.440 216,052 -0.44(-5.58%)
May 19, 2010 7.640 7.910 7.350 7.880 123,712 +0.18(+2.34%)
May 18, 2010 8.170 8.230 7.640 7.700 66,868 -0.34(-4.23%)
May 17, 2010 7.860 8.060 7.860 8.040 171,673 +0.23(+2.94%)
May 14, 2010 7.980 7.980 7.650 7.810 133,442 -0.27(-3.34%)
May 13, 2010 8.260 8.300 7.990 8.080 84,896 -0.20(-2.42%)
May 12, 2010 8.020 8.350 8.020 8.280 196,186 +0.25(+3.11%)
May 11, 2010 7.965 8.110 7.750 8.030 120,437 +0.13(+1.71%)
May 10, 2010 7.900 8.050 7.790 7.895 137,542 +0.40(+5.41%)
May 07, 2010 7.740 7.800 6.970 7.490 211,106 -0.36(-4.59%)
May 06, 2010 7.980 8.050 7.050 7.850 414,557 -0.17(-2.12%)
May 05, 2010 7.640 8.070 7.120 8.020 347,154 +0.51(+6.79%)
May 04, 2010 7.700 7.740 7.430 7.510 195,216 -0.26(-3.35%)
May 03, 2010 7.690 7.780 7.560 7.770 91,559 +0.11(+1.44%)
Apr 30, 2010 7.760 7.790 7.410 7.660 173,733 -0.08(-1.03%)
Apr 29, 2010 7.520 7.760 7.400 7.740 137,743 +0.29(+3.89%)
Apr 28, 2010 7.330 7.540 7.290 7.450 94,694 +0.17(+2.34%)
Apr 27, 2010 7.530 7.550 7.200 7.280 134,610 -0.26(-3.45%)
Apr 26, 2010 7.540 7.620 7.440 7.540 144,611 +0.01(+0.13%)
Apr 23, 2010 7.450 7.550 7.310 7.530 133,065 +0.11(+1.48%)
Apr 22, 2010 7.150 7.430 7.150 7.420 121,801 +0.18(+2.49%)
Apr 21, 2010 7.180 7.240 7.100 7.240 144,671 +0.05(+0.70%)
Apr 20, 2010 7.240 7.240 7.110 7.190 158,830 -0.02(-0.28%)
Apr 19, 2010 7.080 7.210 6.810 7.210 110,671 +0.11(+1.55%)
Apr 16, 2010 7.220 7.300 7.000 7.100 191,489 -0.13(-1.80%)
Apr 15, 2010 6.880 7.260 6.870 7.230 364,141 +0.36(+5.24%)
Apr 14, 2010 6.770 6.980 6.710 6.870 619,919 +0.12(+1.78%)
Apr 13, 2010 6.490 6.760 6.490 6.750 122,334 +0.22(+3.37%)
Apr 12, 2010 6.500 6.610 6.460 6.530 205,965 +0.02(+0.31%)
Apr 09, 2010 6.460 6.550 6.310 6.510 58,251 +0.03(+0.46%)
Apr 08, 2010 6.440 6.510 6.400 6.480 42,443 +0.04(+0.62%)
Apr 07, 2010 6.370 6.460 6.210 6.440 245,609 +0.04(+0.63%)
Apr 06, 2010 6.450 6.450 6.290 6.400 73,166 -0.10(-1.54%)
Apr 05, 2010 6.500 6.540 6.350 6.500 129,994 +0.00(+0.00%)
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.