Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 6.500 6.670 6.500 6.580 492,209 +0.03(+0.46%)
Jul 29, 2010 6.550 6.580 6.420 6.550 221,238 +0.06(+0.92%)
Jul 28, 2010 6.510 6.600 6.480 6.490 180,153 -0.03(-0.46%)
Jul 27, 2010 6.680 6.690 6.490 6.520 307,425 -0.11(-1.66%)
Jul 26, 2010 6.490 6.700 6.440 6.630 283,511 +0.18(+2.79%)
Jul 23, 2010 6.260 6.450 6.210 6.450 257,400 +0.15(+2.38%)
Jul 22, 2010 6.190 6.390 6.170 6.300 281,844 +0.20(+3.28%)
Jul 21, 2010 6.250 6.290 6.080 6.100 259,505 -0.13(-2.09%)
Jul 20, 2010 6.000 6.230 5.980 6.230 242,132 +0.15(+2.47%)
Jul 19, 2010 5.990 6.090 5.865 6.080 288,977 +0.12(+2.01%)
Jul 16, 2010 6.100 6.110 5.930 5.960 302,524 -0.20(-3.25%)
Jul 15, 2010 6.160 6.210 6.070 6.160 247,265 +0.02(+0.33%)
Jul 14, 2010 6.190 6.250 6.000 6.140 353,347 -0.09(-1.44%)
Jul 13, 2010 6.250 6.280 6.180 6.230 265,669 +0.07(+1.14%)
Jul 12, 2010 6.170 6.200 6.050 6.160 197,355 -0.02(-0.32%)
Jul 09, 2010 6.120 6.290 6.100 6.180 432,721 +0.03(+0.49%)
Jul 08, 2010 6.430 6.430 6.090 6.150 279,994 -0.22(-3.45%)
Jul 07, 2010 6.090 6.380 6.010 6.370 264,453 +0.28(+4.60%)
Jul 06, 2010 6.310 6.360 6.065 6.090 233,175 -0.16(-2.56%)
Jul 02, 2010 6.330 6.330 6.150 6.250 213,015 -0.05(-0.79%)
Jul 01, 2010 6.600 6.700 6.120 6.300 487,894 -0.33(-4.98%)
Jun 30, 2010 6.510 6.730 6.460 6.630 321,204 +0.13(+2.00%)
Jun 29, 2010 6.850 6.935 6.390 6.500 572,136 -0.48(-6.88%)
Jun 25, 2010 6.900 7.000 6.680 6.980 1,617,505 +0.13(+1.90%)
Jun 24, 2010 6.910 6.990 6.840 6.850 555,779 -0.11(-1.58%)
Jun 23, 2010 7.070 7.140 6.740 6.960 353,236 -0.10(-1.42%)
Jun 22, 2010 6.960 7.160 6.880 7.060 664,111 +0.11(+1.58%)
Jun 21, 2010 7.000 7.180 6.880 6.950 311,578 +0.01(+0.14%)
Jun 18, 2010 6.960 7.070 6.500 6.940 673,483 +0.02(+0.29%)
Jun 17, 2010 6.900 6.920 6.775 6.920 311,394 +0.03(+0.44%)
Jun 16, 2010 6.930 6.950 6.790 6.890 240,983 -0.11(-1.57%)
Jun 15, 2010 6.920 7.050 6.760 7.000 571,904 +0.10(+1.45%)
Jun 14, 2010 6.600 6.940 6.600 6.900 563,286 +0.34(+5.18%)
Jun 11, 2010 6.300 6.570 6.290 6.560 448,509 +0.08(+1.23%)
Jun 10, 2010 6.380 6.490 6.260 6.480 320,323 +0.17(+2.69%)
Jun 09, 2010 6.300 6.540 6.270 6.310 492,396 +0.23(+3.78%)
Jun 08, 2010 6.040 6.100 5.950 6.080 330,417 +0.08(+1.33%)
Jun 07, 2010 6.010 6.240 5.990 6.000 266,949 +0.00(+0.00%)
Jun 04, 2010 6.160 6.220 5.930 6.000 290,963 -0.29(-4.61%)
Jun 03, 2010 6.170 6.300 6.020 6.290 212,042 +0.09(+1.45%)
Jun 02, 2010 5.950 6.200 5.950 6.200 301,405 +0.25(+4.20%)
Jun 01, 2010 5.900 6.090 5.880 5.950 327,405 -0.15(-2.46%)
May 28, 2010 6.230 6.250 6.090 6.100 141,769 -0.13(-2.09%)
May 27, 2010 6.020 6.230 5.990 6.230 197,730 +0.22(+3.66%)
May 26, 2010 5.880 6.020 5.870 6.010 273,042 +0.14(+2.39%)
May 25, 2010 5.900 5.930 5.770 5.870 295,001 -0.18(-2.98%)
May 24, 2010 5.990 6.120 5.990 6.050 145,439 +0.04(+0.67%)
May 21, 2010 6.050 6.130 5.920 6.010 361,033 -0.09(-1.48%)
May 20, 2010 6.105 6.372 6.080 6.100 267,394 -0.38(-5.86%)
May 19, 2010 6.610 6.730 6.460 6.480 320,777 -0.16(-2.41%)
May 18, 2010 6.460 6.660 6.430 6.640 399,671 +0.26(+4.08%)
May 17, 2010 6.550 6.610 6.210 6.380 431,387 -0.15(-2.30%)
May 14, 2010 6.500 6.580 6.391 6.530 217,391 -0.02(-0.31%)
May 13, 2010 6.350 6.570 6.350 6.550 241,662 +0.18(+2.83%)
May 12, 2010 6.740 6.810 6.270 6.370 558,257 -0.33(-4.93%)
May 11, 2010 6.750 6.890 6.150 6.700 494,375 +0.40(+6.35%)
May 10, 2010 6.240 6.490 6.100 6.300 498,282 +0.07(+1.12%)
May 07, 2010 6.000 6.470 5.990 6.230 464,829 +0.17(+2.81%)
May 06, 2010 6.240 6.370 5.880 6.060 534,863 -0.21(-3.35%)
May 05, 2010 6.290 6.370 6.240 6.270 178,740 -0.04(-0.63%)
May 04, 2010 6.380 6.430 6.220 6.310 318,820 -0.17(-2.62%)
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.