Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.799 5.814 5.715 5.799 2,128,329 +0.02(+0.43%)
Jul 29, 2010 5.785 5.842 5.742 5.774 3,096,463 +0.03(+0.49%)
Jul 28, 2010 5.850 5.878 5.732 5.746 3,738,986 -0.11(-1.84%)
Jul 27, 2010 5.962 5.986 5.838 5.854 4,135,228 -0.06(-1.06%)
Jul 26, 2010 5.874 5.967 5.867 5.916 3,117,372 +0.08(+1.30%)
Jul 23, 2010 5.783 5.854 5.772 5.840 2,663,427 +0.05(+0.78%)
Jul 22, 2010 5.717 5.812 5.717 5.795 4,230,829 +0.13(+2.34%)
Jul 21, 2010 5.749 5.757 5.638 5.662 2,894,388 -0.05(-0.80%)
Jul 20, 2010 5.615 5.717 5.607 5.708 1,583 +0.05(+0.94%)
Jul 19, 2010 5.664 5.677 5.611 5.655 2,256,785 +0.01(+0.24%)
Jul 16, 2010 5.641 5.744 5.624 5.641 4,150,605 -0.15(-2.58%)
Jul 15, 2010 5.806 5.818 5.668 5.791 5,686,165 -0.00(-0.07%)
Jul 14, 2010 5.823 5.852 5.785 5.795 2,929,925 -0.02(-0.33%)
Jul 13, 2010 5.827 5.859 5.782 5.814 3,134,064 +0.06(+1.12%)
Jul 12, 2010 5.698 5.787 5.685 5.749 3,613,554 +0.04(+0.76%)
Jul 09, 2010 5.706 5.757 5.666 5.706 4,675,040 +0.05(+0.90%)
Jul 08, 2010 5.651 5.668 5.607 5.655 2,844,999 +0.06(+1.15%)
Jul 07, 2010 5.497 5.600 5.479 5.590 5,120,534 +0.09(+1.58%)
Jul 06, 2010 5.516 5.577 5.484 5.503 5,314,380 -0.02(-0.41%)
Jul 02, 2010 5.526 5.592 5.461 5.526 4,644,829 -0.05(-0.95%)
Jul 01, 2010 5.564 5.594 5.475 5.579 5,089,542 +0.03(+0.61%)
Jun 30, 2010 5.465 5.567 5.434 5.545 6,918,586 +0.07(+1.28%)
Jun 29, 2010 5.619 5.639 5.456 5.475 4,851,697 -0.25(-4.34%)
Jun 25, 2010 5.723 5.744 5.639 5.723 5,551,010 +0.10(+1.79%)
Jun 24, 2010 5.658 5.672 5.602 5.622 3,310,616 -0.06(-1.10%)
Jun 23, 2010 5.698 5.725 5.643 5.685 4,069,839 -0.07(-1.28%)
Jun 22, 2010 5.789 5.825 5.744 5.759 4,034,418 -0.01(-0.10%)
Jun 21, 2010 5.844 5.854 5.763 5.764 3,544,290 -0.02(-0.29%)
Jun 18, 2010 5.782 5.863 5.768 5.782 3,400,246 -0.06(-1.07%)
Jun 17, 2010 5.855 5.859 5.785 5.844 3,868,307 -0.01(-0.23%)
Jun 16, 2010 5.808 5.871 5.791 5.857 2,833,037 +0.02(+0.39%)
Jun 15, 2010 5.774 5.835 5.757 5.835 4,314,863 +0.09(+1.62%)
Jun 14, 2010 5.793 5.819 5.732 5.742 6,256,843 +0.00(+0.07%)
Jun 11, 2010 5.730 5.763 5.693 5.738 5,561,779 +0.03(+0.45%)
Jun 10, 2010 5.700 5.746 5.692 5.713 4,682,401 +0.09(+1.62%)
Jun 09, 2010 5.609 5.674 5.596 5.621 4,933,460 +0.05(+0.91%)
Jun 08, 2010 5.528 5.573 5.455 5.571 6,911,294 +0.07(+1.27%)
Jun 07, 2010 5.506 5.558 5.462 5.501 5,553,049 +0.01(+0.20%)
Jun 04, 2010 5.490 5.554 5.462 5.490 6,105,016 -0.13(-2.33%)
Jun 03, 2010 5.643 5.666 5.536 5.620 4,653,918 +0.00(+0.07%)
Jun 02, 2010 5.508 5.635 5.473 5.617 6,832,256 +0.15(+2.69%)
Jun 01, 2010 5.342 5.545 5.335 5.469 6,911,576 +0.09(+1.64%)
May 28, 2010 5.381 5.434 5.348 5.381 4,870,773 -0.02(-0.38%)
May 27, 2010 5.313 5.410 5.311 5.401 6,126,181 +0.18(+3.46%)
May 26, 2010 5.368 5.374 5.213 5.221 542 -0.11(-2.14%)
May 25, 2010 5.289 5.350 5.176 5.335 14,178,393 -0.10(-1.80%)
May 24, 2010 5.377 5.479 5.357 5.433 4,694,143 +0.04(+0.79%)
May 21, 2010 5.226 5.409 5.189 5.390 10,264,487 +0.09(+1.67%)
May 20, 2010 5.324 5.385 5.302 5.302 10,231,385 -0.26(-4.61%)
May 19, 2010 5.584 5.648 5.519 5.558 10,289,285 -0.07(-1.28%)
May 18, 2010 5.687 5.722 5.598 5.630 6,633,945 +0.00(+0.07%)
May 17, 2010 5.678 5.683 5.536 5.626 7,553,280 -0.05(-0.94%)
May 14, 2010 5.679 5.755 5.573 5.679 11,483,488 -0.01(-0.13%)
May 13, 2010 5.600 5.716 5.600 5.687 4,562,564 +0.06(+1.11%)
May 12, 2010 5.604 5.633 5.584 5.624 4,169,220 +0.04(+0.69%)
May 11, 2010 5.622 5.641 5.578 5.585 5,803,951 +0.04(+0.70%)
May 10, 2010 5.525 5.547 5.501 5.547 11,039,926 +0.15(+2.87%)
May 07, 2010 5.374 5.414 5.274 5.392 12,177,902 -0.04(-0.65%)
May 06, 2010 5.427 5.466 5.204 5.427 542 +0.06(+1.20%)
May 05, 2010 5.414 5.433 5.363 5.363 4,936,924 -0.10(-1.85%)
May 04, 2010 5.547 5.547 5.427 5.464 5,738,554 -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.