Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 6.945 6.945 6.809 6.854 56,165,224 -0.09(-1.31%)
May 27, 2010 6.817 6.949 6.784 6.945 68,795,288 +0.23(+3.44%)
May 26, 2010 6.729 6.995 6.688 6.714 112,001,248 +0.02(+0.28%)
May 25, 2010 6.237 6.714 6.176 6.695 128,239,888 +0.34(+5.37%)
May 24, 2010 6.400 6.487 6.294 6.354 42,848,160 -0.10(-1.53%)
May 21, 2010 6.233 6.737 6.199 6.453 93,087,640 +0.09(+1.44%)
May 20, 2010 6.411 6.559 6.354 6.361 74,575,784 -0.30(-4.51%)
May 19, 2010 6.692 6.733 6.532 6.661 58,353,644 -0.04(-0.64%)
May 18, 2010 6.904 6.972 6.669 6.704 58,298,636 -0.15(-2.25%)
May 17, 2010 6.679 6.877 6.635 6.858 63,200,756 +0.19(+2.84%)
May 14, 2010 6.718 6.733 6.574 6.669 79,016,264 -0.06(-0.90%)
May 13, 2010 6.911 6.919 6.673 6.729 153,444,224 -0.16(-2.31%)
May 12, 2010 6.836 6.949 6.798 6.889 123,894,320 +0.04(+0.55%)
May 11, 2010 6.972 7.043 6.688 6.851 111,729,576 +0.02(+0.28%)
May 10, 2010 6.782 7.230 6.718 6.832 124,954,280 -0.13(-1.80%)
May 07, 2010 6.979 7.150 6.820 6.957 111,958,936 -0.06(-0.81%)
May 06, 2010 7.374 7.385 6.688 7.014 153,954,384 -0.47(-6.23%)
May 05, 2010 7.491 7.688 7.400 7.480 64,440,832 -0.05(-0.65%)
May 04, 2010 7.680 7.680 7.411 7.529 63,535,740 -0.20(-2.55%)
May 03, 2010 7.491 7.790 7.491 7.726 92,032,856 +0.23(+3.14%)
Apr 30, 2010 7.491 7.529 7.374 7.491 108,027,432 -0.09(-1.15%)
Apr 29, 2010 7.139 7.612 7.139 7.578 126,951,256 +0.45(+6.33%)
Apr 28, 2010 7.199 7.275 6.972 7.127 103,279,000 +0.13(+1.90%)
Apr 27, 2010 7.199 7.249 6.961 6.995 74,633,704 -0.23(-3.25%)
Apr 26, 2010 7.154 7.272 7.131 7.230 48,759,364 +0.05(+0.63%)
Apr 23, 2010 7.078 7.192 7.055 7.184 39,598,316 +0.06(+0.85%)
Apr 22, 2010 6.976 7.158 6.919 7.123 40,774,124 +0.10(+1.46%)
Apr 21, 2010 7.021 7.051 6.957 7.021 38,269,700 -0.00(-0.05%)
Apr 20, 2010 7.055 7.093 7.002 7.025 44,766,480 -0.02(-0.22%)
Apr 19, 2010 6.930 7.051 6.915 7.040 50,336,020 +0.10(+1.42%)
Apr 16, 2010 7.139 7.146 6.919 6.942 71,484,064 -0.20(-2.86%)
Apr 15, 2010 7.173 7.197 7.086 7.146 58,668,792 -0.03(-0.37%)
Apr 14, 2010 7.059 7.180 7.002 7.173 54,089,868 +0.10(+1.39%)
Apr 13, 2010 7.051 7.089 7.006 7.074 61,345,996 +0.02(+0.21%)
Apr 12, 2010 7.014 7.093 6.991 7.059 33,066,016 +0.05(+0.70%)
Apr 09, 2010 7.006 7.036 6.976 7.010 37,829,172 +0.03(+0.38%)
Apr 08, 2010 6.889 7.017 6.885 6.983 42,645,152 +0.05(+0.77%)
Apr 07, 2010 7.078 7.127 6.828 6.930 81,096,904 -0.18(-2.51%)
Apr 06, 2010 7.040 7.169 7.040 7.108 29,965,800 -0.02(-0.32%)
Apr 05, 2010 7.126 7.192 7.078 7.131 34,968,940 +0.02(+0.29%)
Apr 01, 2010 7.095 7.110 7.110 7.110 51,559,904 +0.01(+0.16%)
Mar 31, 2010 7.012 7.141 7.001 7.099 72,571,688 +0.03(+0.48%)
Mar 30, 2010 6.941 7.103 6.941 7.065 74,442,152 +0.09(+1.30%)
Mar 29, 2010 6.886 7.005 6.880 6.975 39,027,500 +0.06(+0.87%)
Mar 26, 2010 6.978 7.069 6.884 6.914 34,795,948 -0.04(-0.54%)
Mar 25, 2010 6.877 7.039 6.846 6.952 67,361,568 +0.10(+1.43%)
Mar 24, 2010 6.767 6.873 6.767 6.854 47,013,052 +0.03(+0.50%)
Mar 23, 2010 6.718 6.835 6.677 6.820 55,244,708 +0.12(+1.74%)
Mar 22, 2010 6.564 6.741 6.560 6.703 41,214,616 +0.09(+1.43%)
Mar 19, 2010 6.728 6.737 6.541 6.609 64,111,504 -0.05(-0.79%)
Mar 18, 2010 6.666 6.684 6.586 6.662 41,089,324 +0.03(+0.51%)
Mar 17, 2010 6.560 6.688 6.560 6.628 36,614,208 +0.03(+0.51%)
Mar 16, 2010 6.681 6.688 6.552 6.594 52,703,500 -0.02(-0.23%)
Mar 15, 2010 6.560 6.620 6.530 6.609 33,314,944 +0.04(+0.63%)
Mar 12, 2010 6.594 6.658 6.522 6.568 38,294,748 -0.06(-0.85%)
Mar 11, 2010 6.568 6.624 6.519 6.624 27,887,850 +0.02(+0.23%)
Mar 10, 2010 6.568 6.666 6.549 6.609 49,899,560 +0.01(+0.11%)
Mar 09, 2010 6.628 6.654 6.562 6.601 45,617,508 -0.02(-0.28%)
Mar 08, 2010 6.530 6.662 6.500 6.620 44,317,508 +0.05(+0.75%)
Mar 05, 2010 6.477 6.579 6.473 6.571 43,360,580 +0.10(+1.51%)
Mar 04, 2010 6.409 6.485 6.387 6.473 41,494,360 +0.08(+1.24%)
Mar 03, 2010 6.368 6.405 6.326 6.394 61,057,104 +0.06(+0.95%)
Mar 02, 2010 6.345 6.398 6.296 6.334 59,137,364 -0.01(-0.18%)
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.