Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.850 6.000 5.850 5.910 49,213 +0.03(+0.51%)
Jun 29, 2010 5.860 5.980 5.850 5.880 58,856 -0.16(-2.65%)
Jun 25, 2010 6.110 6.150 5.940 6.040 763,507 -0.06(-0.98%)
Jun 24, 2010 6.100 6.190 6.100 6.100 52,179 -0.06(-0.97%)
Jun 23, 2010 6.190 6.200 6.110 6.160 61,604 -0.06(-0.96%)
Jun 22, 2010 6.330 6.390 6.200 6.220 51,372 -0.08(-1.27%)
Jun 21, 2010 6.300 6.440 6.200 6.300 36,764 +0.11(+1.78%)
Jun 18, 2010 6.390 6.470 6.170 6.190 76,127 -0.15(-2.37%)
Jun 17, 2010 6.410 6.410 6.210 6.340 10,552 +0.00(+0.00%)
Jun 16, 2010 6.350 6.450 6.250 6.340 15,482 -0.05(-0.78%)
Jun 15, 2010 6.330 6.560 6.160 6.390 46,357 +0.15(+2.40%)
Jun 14, 2010 6.660 6.800 6.210 6.240 41,919 -0.34(-5.17%)
Jun 11, 2010 6.260 6.590 6.200 6.580 19,844 +0.25(+3.95%)
Jun 10, 2010 6.370 6.510 6.210 6.330 36,619 +0.09(+1.44%)
Jun 09, 2010 6.420 6.420 6.170 6.240 27,557 -0.09(-1.42%)
Jun 08, 2010 6.210 6.400 6.180 6.330 35,149 +0.11(+1.77%)
Jun 07, 2010 6.530 6.530 6.210 6.220 57,479 -0.29(-4.45%)
Jun 04, 2010 7.010 7.190 6.500 6.510 46,073 -0.72(-9.96%)
Jun 03, 2010 7.380 7.460 6.960 7.230 27,133 -0.27(-3.60%)
Jun 02, 2010 6.660 7.510 6.600 7.500 53,009 +0.85(+12.78%)
Jun 01, 2010 6.940 7.110 6.600 6.650 33,251 -0.38(-5.41%)
May 28, 2010 7.170 7.160 6.850 7.030 80,600 -0.14(-1.95%)
May 27, 2010 6.970 7.340 6.930 7.170 32,789 +0.26(+3.76%)
May 26, 2010 6.820 7.040 6.730 6.910 55,714 +0.17(+2.52%)
May 25, 2010 6.440 6.800 6.440 6.740 27,260 +0.14(+2.12%)
May 24, 2010 6.560 6.760 6.430 6.600 25,614 +0.06(+0.92%)
May 21, 2010 6.330 6.620 6.120 6.540 60,985 +0.14(+2.19%)
May 20, 2010 6.490 6.730 6.350 6.400 86,211 -0.46(-6.71%)
May 19, 2010 7.210 7.230 6.370 6.860 75,600 -0.41(-5.64%)
May 18, 2010 7.500 7.560 7.160 7.270 17,559 -0.14(-1.89%)
May 17, 2010 7.400 7.510 7.110 7.410 24,226 +0.00(+0.00%)
May 14, 2010 7.660 7.660 7.330 7.410 37,191 -0.37(-4.76%)
May 13, 2010 7.820 7.900 7.350 7.780 67,252 -0.16(-2.02%)
May 12, 2010 7.340 7.960 7.340 7.940 37,411 +0.60(+8.17%)
May 11, 2010 6.610 7.470 6.430 7.340 86,273 +0.64(+9.55%)
May 10, 2010 6.390 6.750 6.290 6.700 92,965 +0.28(+4.36%)
May 07, 2010 6.750 6.750 6.260 6.420 89,863 -0.12(-1.83%)
May 06, 2010 7.000 7.130 6.540 6.540 86,572 -0.46(-6.57%)
May 05, 2010 6.660 7.045 6.380 7.000 78,823 -0.07(-0.99%)
May 04, 2010 6.990 7.140 6.850 7.070 69,507 +0.00(+0.00%)
May 03, 2010 6.940 7.080 6.810 7.070 32,751 +0.17(+2.46%)
Apr 30, 2010 6.760 7.040 6.730 6.900 57,292 +0.14(+2.07%)
Apr 29, 2010 6.440 6.810 6.320 6.760 51,422 +0.34(+5.30%)
Apr 28, 2010 6.340 6.810 6.130 6.420 73,267 +0.12(+1.90%)
Apr 27, 2010 6.600 6.790 6.300 6.300 31,213 -0.33(-4.98%)
Apr 26, 2010 6.600 6.890 6.580 6.630 40,438 +0.01(+0.15%)
Apr 23, 2010 6.510 6.770 6.460 6.620 28,031 +0.01(+0.15%)
Apr 22, 2010 6.500 6.620 6.400 6.610 42,071 +0.10(+1.54%)
Apr 21, 2010 6.620 6.735 6.450 6.510 31,982 -0.09(-1.36%)
Apr 20, 2010 6.590 6.870 6.450 6.600 23,836 +0.01(+0.15%)
Apr 19, 2010 6.420 6.820 6.420 6.590 35,127 +0.18(+2.81%)
Apr 16, 2010 6.590 6.650 6.410 6.410 33,850 -0.17(-2.58%)
Apr 15, 2010 6.490 6.970 6.490 6.580 21,487 -0.11(-1.64%)
Apr 14, 2010 6.300 6.690 6.300 6.690 48,134 +0.43(+6.87%)
Apr 13, 2010 6.150 6.270 6.150 6.260 20,089 +0.11(+1.79%)
Apr 12, 2010 6.120 6.170 6.090 6.150 27,845 +0.06(+0.99%)
Apr 09, 2010 6.150 6.180 6.070 6.090 26,767 -0.03(-0.49%)
Apr 08, 2010 5.950 6.170 5.950 6.120 35,132 +0.17(+2.86%)
Apr 07, 2010 5.960 6.080 5.950 5.950 44,350 -0.05(-0.83%)
Apr 06, 2010 6.110 6.120 5.970 6.000 80,567 -0.15(-2.44%)
Apr 05, 2010 6.180 6.180 6.080 6.150 67,919 -0.02(-0.32%)
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.