Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 7.641 7.823 7.641 7.747 965,837,696 +0.11(+1.39%)
May 27, 2010 7.558 7.657 7.513 7.641 786,677,952 +0.28(+3.79%)
May 26, 2010 7.542 7.604 7.351 7.362 1,006,239,680 -0.03(-0.45%)
May 25, 2010 7.219 7.442 7.153 7.396 1,239,657,728 -0.05(-0.62%)
May 24, 2010 7.458 7.567 7.427 7.442 892,250,816 +0.13(+1.83%)
May 21, 2010 7.022 7.374 6.977 7.308 1,449,334,016 +0.14(+1.92%)
May 20, 2010 7.142 7.354 7.124 7.171 1,516,555,520 -0.32(-4.26%)
May 19, 2010 7.525 7.628 7.385 7.490 1,213,581,184 -0.12(-1.59%)
May 18, 2010 7.750 7.798 7.548 7.611 924,847,936 -0.06(-0.73%)
May 17, 2010 7.682 7.726 7.471 7.667 902,580,736 +0.01(+0.16%)
May 14, 2010 7.696 7.735 7.525 7.655 900,651,264 -0.14(-1.76%)
May 13, 2010 7.939 7.992 7.733 7.792 709,255,424 -0.11(-1.42%)
May 12, 2010 7.819 7.936 7.802 7.904 774,143,360 +0.17(+2.17%)
May 11, 2010 7.815 7.838 7.555 7.736 1,005,455,808 +0.08(+1.00%)
May 10, 2010 7.630 7.680 7.495 7.660 1,163,262,976 +0.55(+7.69%)
May 07, 2010 7.350 7.436 6.792 7.113 1,984,716,672 -0.31(-4.22%)
May 06, 2010 7.655 7.789 6.009 7.427 1,515,002,112 -0.29(-3.80%)
May 05, 2010 7.620 7.785 7.502 7.720 1,044,788,736 -0.08(-1.04%)
May 04, 2010 7.929 7.941 7.743 7.802 856,134,016 -0.23(-2.88%)
May 03, 2010 7.957 8.079 7.928 8.033 537,159,744 +0.16(+2.01%)
Apr 30, 2010 8.122 8.160 7.872 7.874 642,376,960 -0.23(-2.81%)
Apr 29, 2010 7.933 8.143 7.902 8.102 661,261,056 +0.21(+2.69%)
Apr 28, 2010 7.939 7.962 7.733 7.890 897,291,456 -0.01(-0.17%)
Apr 27, 2010 8.061 8.078 7.857 7.903 839,507,072 -0.22(-2.77%)
Apr 26, 2010 8.200 8.217 8.088 8.128 566,864,128 -0.04(-0.49%)
Apr 23, 2010 8.082 8.209 8.053 8.168 943,741,376 +0.13(+1.64%)
Apr 22, 2010 7.788 8.045 7.727 8.037 938,644,608 +0.22(+2.80%)
Apr 21, 2010 7.805 7.849 7.713 7.818 1,162,562,944 +0.44(+5.98%)
Apr 20, 2010 7.496 7.517 7.327 7.377 864,067,328 -0.07(-1.00%)
Apr 19, 2010 7.450 7.476 7.292 7.451 670,816,448 -0.01(-0.13%)
Apr 16, 2010 7.497 7.574 7.375 7.461 888,783,808 -0.05(-0.61%)
Apr 15, 2010 7.413 7.511 7.404 7.507 445,293,952 +0.10(+1.31%)
Apr 14, 2010 7.397 7.413 7.361 7.410 477,985,984 +0.10(+1.34%)
Apr 13, 2010 7.294 7.323 7.272 7.312 361,664,160 +0.00(+0.06%)
Apr 12, 2010 7.305 7.331 7.293 7.307 394,363,040 +0.02(+0.21%)
Apr 09, 2010 7.281 7.295 7.252 7.292 395,734,464 +0.06(+0.77%)
Apr 08, 2010 7.252 7.285 7.179 7.237 678,191,360 -0.02(-0.27%)
Apr 07, 2010 7.230 7.296 7.198 7.256 743,539,648 +0.03(+0.44%)
Apr 06, 2010 7.184 7.245 7.148 7.224 528,424,672 +0.03(+0.44%)
Apr 05, 2010 7.087 7.193 7.081 7.193 807,342,464 +0.08(+1.07%)
Apr 01, 2010 7.160 7.200 7.020 7.117 704,687,104 +0.03(+0.41%)
Mar 31, 2010 7.102 7.136 7.071 7.087 3,569,868,544 -0.03(-0.36%)
Mar 30, 2010 7.136 7.162 7.065 7.113 76,066,304 +0.10(+1.49%)
Mar 29, 2010 7.027 7.053 6.986 7.009 187,427,840 +0.04(+0.65%)
Mar 26, 2010 6.905 6.995 6.893 6.964 1,017,442,304 +0.13(+1.88%)
Mar 25, 2010 6.964 6.966 6.824 6.836 200,193,536 -0.08(-1.19%)
Mar 24, 2010 6.865 6.943 6.862 6.918 660,216,832 +0.03(+0.44%)
Mar 23, 2010 6.805 6.900 6.759 6.887 698,768,896 +0.11(+1.61%)
Mar 22, 2010 6.649 6.816 6.640 6.778 3,783,400,960 +0.08(+1.12%)
Mar 19, 2010 6.780 6.793 6.672 6.703 342,448,128 -0.07(-1.07%)
Mar 18, 2010 6.759 6.786 6.714 6.775 2,835,850,752 +0.02(+0.24%)
Mar 17, 2010 6.783 6.830 6.734 6.759 3,738,118,400 -0.01(-0.15%)
Mar 16, 2010 6.761 6.785 6.711 6.769 3,704,556,544 +0.02(+0.27%)
Mar 15, 2010 6.797 6.801 6.643 6.751 4,090,795,008 -0.08(-1.22%)
Mar 12, 2010 6.857 6.868 6.808 6.834 3,451,033,088 +0.03(+0.49%)
Mar 11, 2010 6.753 6.801 6.735 6.801 3,362,974,464 +0.02(+0.29%)
Mar 10, 2010 6.751 6.800 6.732 6.781 647,265,280 +0.05(+0.82%)
Mar 09, 2010 6.584 6.786 6.571 6.726 3,333,341,696 +0.12(+1.80%)
Mar 08, 2010 6.635 6.638 6.582 6.607 3,563,485,952 +0.00(+0.06%)
Mar 05, 2010 6.482 6.626 6.473 6.603 3,162,260,480 +0.25(+3.91%)
Mar 04, 2010 6.312 6.361 6.292 6.355 3,034,227,200 +0.04(+0.66%)
Mar 03, 2010 6.301 6.330 6.271 6.313 3,084,059,136 +0.01(+0.23%)
Mar 02, 2010 6.331 6.358 6.265 6.299 401,308,672 -0.00(-0.07%)
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.