Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 7.256 7.404 7.185 7.256 8,844,743 +0.03(+0.39%)
May 27, 2010 7.121 7.249 6.761 7.227 10,725,137 +0.22(+3.12%)
May 26, 2010 6.924 7.121 6.867 7.008 283 +0.20(+3.01%)
May 25, 2010 6.415 6.811 6.316 6.804 2,264 +0.20(+2.99%)
May 24, 2010 6.768 6.797 6.584 6.606 10,819,669 -0.19(-2.81%)
May 21, 2010 6.408 6.804 6.365 6.796 22,900,272 +0.28(+4.34%)
May 20, 2010 6.556 6.712 6.486 6.514 21,691,844 -0.42(-6.11%)
May 19, 2010 7.008 7.086 6.832 6.938 15,908,191 -0.13(-1.80%)
May 18, 2010 7.348 7.376 6.996 7.065 424 -0.25(-3.47%)
May 17, 2010 7.552 7.588 7.171 7.319 16,001,674 -0.21(-2.81%)
May 14, 2010 7.531 7.701 7.432 7.531 8,778,271 -0.17(-2.20%)
May 13, 2010 7.807 7.856 7.665 7.701 6,899,114 -0.05(-0.59%)
May 12, 2010 7.743 7.856 7.694 7.747 11,914,438 +0.12(+1.62%)
May 11, 2010 7.602 7.764 7.567 7.623 14,172,077 +0.10(+1.31%)
May 10, 2010 7.425 7.524 7.376 7.524 17,657,554 +0.54(+7.68%)
May 07, 2010 7.461 7.510 6.881 6.987 30,594,860 -0.58(-7.66%)
May 06, 2010 7.786 7.863 7.058 7.567 21,909,976 -0.30(-3.77%)
May 05, 2010 7.983 8.135 7.807 7.863 13,753,375 -0.34(-4.13%)
May 04, 2010 8.365 8.393 8.146 8.202 13,865,563 -0.32(-3.73%)
May 03, 2010 8.224 8.549 8.146 8.520 13,685,044 +0.37(+4.51%)
Apr 30, 2010 8.337 8.407 8.153 8.153 8,820,187 -0.11(-1.37%)
Apr 29, 2010 8.294 8.414 8.224 8.266 8,075,888 +0.01(+0.17%)
Apr 28, 2010 8.308 8.421 8.160 8.252 10,718,468 +0.02(+0.26%)
Apr 27, 2010 8.563 8.563 8.224 8.231 20,710,648 -0.35(-4.12%)
Apr 26, 2010 8.746 8.746 8.563 8.584 15,675,864 -0.16(-1.78%)
Apr 23, 2010 8.732 8.803 8.612 8.739 12,180,223 +0.02(+0.24%)
Apr 22, 2010 8.598 8.753 8.435 8.718 14,759,531 +0.05(+0.57%)
Apr 21, 2010 8.669 8.672 8.400 8.669 41,047 +0.23(+2.76%)
Apr 20, 2010 8.202 8.450 8.195 8.435 11,922,631 +0.27(+3.29%)
Apr 19, 2010 8.111 8.224 8.111 8.167 12,446,619 +0.00(+0.00%)
Apr 16, 2010 8.301 8.351 8.100 8.167 27,876,762 -0.15(-1.78%)
Apr 15, 2010 8.216 8.421 8.167 8.315 11,023,237 +0.10(+1.20%)
Apr 14, 2010 7.983 8.252 7.948 8.216 12,909,157 +0.26(+3.29%)
Apr 13, 2010 7.969 7.983 7.835 7.955 9,743,381 -0.01(-0.18%)
Apr 12, 2010 8.026 8.096 7.948 7.969 7,768,513 +0.00(+0.00%)
Apr 09, 2010 7.990 8.047 7.913 7.969 11,196,659 +0.00(+0.00%)
Apr 08, 2010 8.005 8.040 7.934 7.969 10,994,760 -0.08(-1.05%)
Apr 07, 2010 8.322 8.351 8.026 8.054 11,090,887 -0.29(-3.47%)
Apr 06, 2010 8.146 8.379 8.111 8.344 12,272,961 +0.16(+1.90%)
Apr 05, 2010 8.033 8.216 7.962 8.188 16,087,831 +0.20(+2.57%)
Apr 01, 2010 7.821 7.983 7.983 7.983 11,220,811 +0.21(+2.73%)
Mar 31, 2010 7.743 7.856 7.651 7.771 12,794,683 -0.05(-0.63%)
Mar 30, 2010 7.927 7.934 7.771 7.821 9,897,342 -0.12(-1.51%)
Mar 29, 2010 7.708 7.955 7.708 7.941 11,362,320 +0.27(+3.50%)
Mar 26, 2010 7.680 7.750 7.609 7.672 12,289,601 +0.07(+0.93%)
Mar 25, 2010 7.800 7.877 7.581 7.602 21,314,362 -0.18(-2.36%)
Mar 24, 2010 7.891 7.920 7.778 7.786 15,710,177 -0.15(-1.87%)
Mar 23, 2010 7.948 8.026 7.849 7.934 12,567,696 -0.03(-0.35%)
Mar 22, 2010 8.061 8.068 7.899 7.962 18,525,274 -0.13(-1.66%)
Mar 19, 2010 8.231 8.344 8.054 8.096 13,742,351 -0.07(-0.86%)
Mar 18, 2010 8.301 8.358 8.132 8.167 8,408,227 -0.14(-1.70%)
Mar 17, 2010 8.435 8.478 8.273 8.308 12,730,488 -0.08(-1.01%)
Mar 16, 2010 8.337 8.393 8.202 8.393 7,510,506 +0.22(+2.68%)
Mar 15, 2010 8.118 8.174 8.103 8.174 12,176,157 -0.06(-0.77%)
Mar 12, 2010 8.259 8.273 8.153 8.238 8,229,524 +0.04(+0.52%)
Mar 11, 2010 7.941 8.224 7.940 8.195 12,978,382 +0.24(+3.02%)
Mar 10, 2010 8.082 8.082 7.884 7.955 17,916,572 -0.10(-1.23%)
Mar 09, 2010 8.061 8.111 8.005 8.054 10,139,748 -0.06(-0.78%)
Mar 08, 2010 8.188 8.266 8.096 8.118 11,804,043 -0.06(-0.78%)
Mar 05, 2010 8.054 8.231 8.026 8.181 9,596,681 +0.18(+2.30%)
Mar 04, 2010 8.139 8.160 7.948 7.997 9,213,173 -0.14(-1.74%)
Mar 03, 2010 8.061 8.216 7.969 8.139 12,172,124 +0.20(+2.49%)
Mar 02, 2010 7.899 8.224 7.899 7.941 19,370,006 +0.05(+0.63%)
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.