Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.458 5.561 5.427 5.538 6,927,276 +0.07(+1.28%)
Jun 29, 2010 5.612 5.632 5.449 5.468 4,857,792 -0.25(-4.34%)
Jun 25, 2010 5.716 5.736 5.632 5.716 5,557,983 +0.10(+1.79%)
Jun 24, 2010 5.651 5.665 5.595 5.615 3,314,774 -0.06(-1.10%)
Jun 23, 2010 5.691 5.718 5.636 5.678 4,074,951 -0.07(-1.28%)
Jun 22, 2010 5.782 5.818 5.736 5.752 4,039,485 -0.01(-0.10%)
Jun 21, 2010 5.837 5.846 5.755 5.757 3,548,742 -0.02(-0.29%)
Jun 18, 2010 5.774 5.856 5.761 5.774 3,404,517 -0.06(-1.07%)
Jun 17, 2010 5.848 5.852 5.778 5.837 3,873,166 -0.01(-0.23%)
Jun 16, 2010 5.801 5.863 5.784 5.850 2,836,595 +0.02(+0.39%)
Jun 15, 2010 5.767 5.827 5.750 5.827 4,320,283 +0.09(+1.62%)
Jun 14, 2010 5.786 5.812 5.725 5.735 6,264,702 +0.00(+0.07%)
Jun 11, 2010 5.723 5.755 5.685 5.731 5,568,765 +0.03(+0.45%)
Jun 10, 2010 5.692 5.738 5.685 5.705 4,688,283 +0.09(+1.62%)
Jun 09, 2010 5.602 5.667 5.589 5.614 4,939,657 +0.05(+0.91%)
Jun 08, 2010 5.521 5.566 5.448 5.564 6,919,975 +0.07(+1.27%)
Jun 07, 2010 5.499 5.551 5.455 5.494 5,560,024 +0.01(+0.20%)
Jun 04, 2010 5.483 5.547 5.455 5.483 6,112,685 -0.13(-2.33%)
Jun 03, 2010 5.635 5.659 5.529 5.613 4,659,764 +0.00(+0.07%)
Jun 02, 2010 5.501 5.628 5.466 5.610 6,840,838 +0.15(+2.69%)
Jun 01, 2010 5.336 5.538 5.328 5.463 6,920,257 +0.09(+1.64%)
May 28, 2010 5.374 5.428 5.341 5.374 4,876,891 -0.02(-0.38%)
May 27, 2010 5.306 5.404 5.304 5.394 6,133,877 +0.18(+3.46%)
May 26, 2010 5.361 5.367 5.207 5.214 543 -0.11(-2.14%)
May 25, 2010 5.282 5.343 5.170 5.328 14,196,203 -0.10(-1.80%)
May 24, 2010 5.371 5.472 5.350 5.426 4,700,039 +0.04(+0.79%)
May 21, 2010 5.220 5.402 5.183 5.383 10,277,381 +0.09(+1.67%)
May 20, 2010 5.317 5.378 5.295 5.295 10,244,237 -0.26(-4.61%)
May 19, 2010 5.577 5.641 5.512 5.551 10,302,209 -0.07(-1.28%)
May 18, 2010 5.680 5.715 5.591 5.623 6,642,278 +0.00(+0.07%)
May 17, 2010 5.670 5.676 5.529 5.619 7,562,768 -0.05(-0.94%)
May 14, 2010 5.672 5.748 5.566 5.672 11,497,912 -0.01(-0.13%)
May 13, 2010 5.593 5.709 5.593 5.680 4,568,295 +0.06(+1.11%)
May 12, 2010 5.597 5.626 5.577 5.617 4,174,457 +0.04(+0.69%)
May 11, 2010 5.615 5.634 5.571 5.578 5,811,241 +0.04(+0.70%)
May 10, 2010 5.518 5.540 5.494 5.540 11,053,793 +0.15(+2.87%)
May 07, 2010 5.367 5.407 5.268 5.385 12,193,198 -0.03(-0.64%)
May 06, 2010 5.420 5.459 5.198 5.420 543 +0.06(+1.20%)
May 05, 2010 5.407 5.426 5.356 5.356 4,943,125 -0.10(-1.85%)
May 04, 2010 5.540 5.540 5.420 5.457 5,745,763 -0.12(-2.21%)
May 03, 2010 5.578 5.615 5.558 5.580 4,595,829 +0.04(+0.76%)
Apr 30, 2010 5.641 5.643 5.527 5.538 6,095,797 -0.10(-1.83%)
Apr 29, 2010 5.586 5.654 5.586 5.641 4,258,600 +0.06(+1.12%)
Apr 28, 2010 5.595 5.608 5.520 5.578 5,500,639 -0.01(-0.13%)
Apr 27, 2010 5.650 5.672 5.558 5.586 6,635,739 -0.09(-1.62%)
Apr 26, 2010 5.680 5.718 5.661 5.678 4,468,324 +0.01(+0.10%)
Apr 23, 2010 5.619 5.704 5.615 5.672 5,343,403 +0.03(+0.46%)
Apr 22, 2010 5.534 5.646 5.510 5.646 5,627,899 +0.08(+1.42%)
Apr 21, 2010 5.588 5.617 5.518 5.567 5,371,764 +0.00(+0.00%)
Apr 20, 2010 5.529 5.599 5.529 5.567 280,452 +0.10(+1.85%)
Apr 19, 2010 5.415 5.468 5.391 5.466 4,337,802 +0.03(+0.54%)
Apr 16, 2010 5.477 5.520 5.382 5.437 9,988,378 -0.03(-0.50%)
Apr 15, 2010 5.464 5.506 5.455 5.464 4,755,196 +0.02(+0.30%)
Apr 14, 2010 5.448 5.455 5.420 5.448 9,315,713 +0.02(+0.34%)
Apr 13, 2010 5.474 5.477 5.369 5.429 5,720,597 -0.04(-0.67%)
Apr 12, 2010 5.503 5.503 5.448 5.466 3,519,816 -0.03(-0.50%)
Apr 09, 2010 5.483 5.520 5.450 5.494 3,108,988 -0.01(-0.10%)
Apr 08, 2010 5.516 5.516 5.426 5.499 6,113,853 -0.01(-0.27%)
Apr 07, 2010 5.595 5.615 5.494 5.514 5,443,971 -0.08(-1.38%)
Apr 06, 2010 5.551 5.619 5.521 5.591 6,517,001 +0.02(+0.43%)
Apr 05, 2010 5.564 5.580 5.527 5.567 5,504,226 +0.03(+0.50%)
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.