Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.791 5.806 5.708 5.791 2,131,002 +0.02(+0.43%)
Jul 29, 2010 5.778 5.835 5.735 5.767 3,100,352 +0.03(+0.49%)
Jul 28, 2010 5.842 5.871 5.725 5.738 3,743,682 -0.11(-1.84%)
Jul 27, 2010 5.954 5.979 5.831 5.846 4,140,422 -0.06(-1.06%)
Jul 26, 2010 5.867 5.960 5.859 5.909 3,121,288 +0.08(+1.30%)
Jul 23, 2010 5.776 5.846 5.765 5.833 2,666,772 +0.05(+0.78%)
Jul 22, 2010 5.710 5.805 5.710 5.788 4,236,143 +0.13(+2.34%)
Jul 21, 2010 5.742 5.750 5.630 5.655 2,898,023 -0.05(-0.80%)
Jul 20, 2010 5.608 5.710 5.600 5.700 1,585 +0.05(+0.94%)
Jul 19, 2010 5.657 5.670 5.604 5.648 2,259,619 +0.01(+0.24%)
Jul 16, 2010 5.634 5.736 5.617 5.634 4,155,819 -0.15(-2.58%)
Jul 15, 2010 5.799 5.810 5.661 5.784 5,693,307 -0.00(-0.07%)
Jul 14, 2010 5.816 5.844 5.778 5.788 2,933,605 -0.02(-0.33%)
Jul 13, 2010 5.820 5.852 5.774 5.806 3,138,001 +0.06(+1.12%)
Jul 12, 2010 5.691 5.780 5.678 5.742 3,618,093 +0.04(+0.76%)
Jul 09, 2010 5.699 5.750 5.659 5.699 4,680,912 +0.05(+0.90%)
Jul 08, 2010 5.644 5.661 5.600 5.648 2,848,572 +0.06(+1.15%)
Jul 07, 2010 5.490 5.593 5.473 5.583 5,126,966 +0.09(+1.58%)
Jul 06, 2010 5.509 5.570 5.477 5.496 5,321,055 -0.02(-0.41%)
Jul 02, 2010 5.519 5.585 5.455 5.519 4,650,663 -0.05(-0.95%)
Jul 01, 2010 5.557 5.587 5.468 5.572 5,095,935 +0.03(+0.62%)
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%)
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.