Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 6.165 6.209 6.113 6.165 14,795 +0.01(+0.17%)
Jul 29, 2010 6.224 6.357 6.143 6.155 13,663 -0.08(-1.24%)
Jul 28, 2010 6.298 6.343 6.128 6.232 33,978 -0.09(-1.41%)
Jul 27, 2010 6.372 6.498 6.306 6.320 31,577 -0.05(-0.81%)
Jul 26, 2010 6.409 6.483 6.298 6.372 34,439 -0.07(-1.15%)
Jul 23, 2010 6.446 6.505 6.402 6.446 17,874 -0.04(-0.68%)
Jul 22, 2010 6.557 6.624 6.431 6.491 13,307 -0.05(-0.79%)
Jul 21, 2010 6.565 6.661 6.520 6.542 10,724 -0.03(-0.45%)
Jul 20, 2010 6.417 6.594 6.417 6.572 9,786 +0.08(+1.25%)
Jul 19, 2010 6.609 6.609 6.454 6.491 8,374 -0.05(-0.79%)
Jul 16, 2010 6.542 6.846 6.542 6.542 28,995 -0.07(-1.01%)
Jul 15, 2010 6.646 6.661 6.609 6.609 8,190 -0.04(-0.56%)
Jul 14, 2010 6.764 6.905 6.498 6.646 11,814 -0.17(-2.50%)
Jul 13, 2010 6.816 6.816 6.668 6.816 905 +0.14(+2.11%)
Jul 12, 2010 6.846 6.846 6.668 6.676 6,000 -0.17(-2.49%)
Jul 09, 2010 6.846 6.861 6.594 6.846 11,367 +0.20(+3.01%)
Jul 08, 2010 6.646 7.253 6.098 6.646 259,413 -0.24(-3.54%)
Jul 07, 2010 6.890 7.120 6.705 6.890 21,304 -0.19(-2.72%)
Jul 06, 2010 7.083 7.815 6.949 7.083 463 -0.65(-8.42%)
Jul 02, 2010 7.734 8.073 7.734 7.734 9,209 +0.15(+1.95%)
Jul 01, 2010 7.667 7.675 7.542 7.586 5,438 -0.13(-1.73%)
Jun 30, 2010 7.719 7.852 7.401 7.719 725 +0.26(+3.47%)
Jun 29, 2010 7.838 8.060 7.238 7.460 18,790 -0.24(-3.17%)
Jun 25, 2010 7.704 7.704 7.179 7.704 306,677 +0.34(+4.62%)
Jun 24, 2010 7.586 7.586 7.031 7.364 21,920 -0.21(-2.83%)
Jun 23, 2010 7.445 7.764 7.445 7.579 8,161 +0.10(+1.29%)
Jun 22, 2010 7.482 7.593 7.356 7.482 256 +0.01(+0.10%)
Jun 21, 2010 7.675 7.697 7.445 7.475 6,468 -0.12(-1.56%)
Jun 18, 2010 7.593 7.793 7.579 7.593 30,378 +0.04(+0.49%)
Jun 17, 2010 7.638 7.653 7.505 7.556 3,427 -0.11(-1.45%)
Jun 16, 2010 7.956 7.956 7.667 7.667 4,999 -0.36(-4.52%)
Jun 15, 2010 8.030 8.126 7.926 8.030 445 -0.11(-1.36%)
Jun 14, 2010 7.638 8.141 7.579 8.141 7,999 +0.54(+7.11%)
Jun 11, 2010 7.919 7.956 7.519 7.601 10,346 -0.45(-5.61%)
Jun 10, 2010 8.052 8.052 7.697 8.052 414 +0.39(+5.12%)
Jun 09, 2010 7.860 7.904 7.593 7.660 8,917 -0.12(-1.52%)
Jun 08, 2010 7.386 7.845 7.349 7.778 10,674 +0.35(+4.68%)
Jun 07, 2010 7.401 7.571 7.305 7.431 20,461 -0.04(-0.59%)
Jun 04, 2010 7.475 7.823 7.223 7.475 16,630 -0.38(-4.90%)
Jun 03, 2010 7.934 8.171 7.727 7.860 10,163 -0.15(-1.85%)
Jun 02, 2010 8.008 8.052 7.327 8.008 21,851 +0.24(+3.05%)
Jun 01, 2010 7.771 7.963 7.394 7.771 362 -0.20(-2.51%)
May 28, 2010 7.971 7.986 7.593 7.971 27,583 +0.02(+0.28%)
May 27, 2010 7.445 7.978 7.445 7.949 16,947 +0.50(+6.76%)
May 26, 2010 7.445 8.141 7.046 7.445 363 +0.04(+0.60%)
May 25, 2010 7.231 7.475 7.053 7.401 72,611 -0.13(-1.67%)
May 24, 2010 7.586 7.764 7.379 7.527 43,097 -0.11(-1.45%)
May 21, 2010 7.697 7.963 7.556 7.638 30,170 -0.11(-1.43%)
May 20, 2010 8.060 8.060 7.741 7.749 10,123 -0.44(-5.33%)
May 19, 2010 8.104 8.230 8.015 8.185 9,194 +0.01(+0.18%)
May 18, 2010 8.496 8.496 8.134 8.171 6,872 -0.09(-1.08%)
May 17, 2010 8.326 8.474 7.934 8.259 13,619 +0.01(+0.09%)
May 14, 2010 8.252 8.500 8.185 8.252 14,533 -0.18(-2.11%)
May 13, 2010 8.496 8.504 8.341 8.430 8,535 +0.01(+0.18%)
May 12, 2010 7.867 8.415 7.867 8.415 38,779 +0.59(+7.57%)
May 11, 2010 7.860 7.949 7.771 7.823 13,382 -0.02(-0.28%)
May 10, 2010 7.638 7.845 7.593 7.845 24,110 -0.11(-1.40%)
May 07, 2010 8.067 8.134 7.490 7.956 47,486 -0.18(-2.18%)
May 06, 2010 8.200 8.271 7.771 8.134 48,614 -0.05(-0.63%)
May 05, 2010 7.971 8.193 7.771 8.185 27,543 +0.04(+0.55%)
May 04, 2010 8.148 8.148 7.852 8.141 35,122 -0.07(-0.81%)
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.