Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 5.900 5.980 5.750 5.840 29,823 -0.06(-1.02%)
May 27, 2010 5.980 6.030 5.780 5.900 28,536 +0.06(+1.03%)
May 26, 2010 5.930 6.240 5.775 5.840 64,934 -0.03(-0.51%)
May 25, 2010 5.450 5.910 5.400 5.870 51,876 +0.33(+5.96%)
May 24, 2010 5.680 5.819 5.520 5.540 50,261 -0.04(-0.72%)
May 21, 2010 5.450 5.669 5.290 5.580 96,390 +0.07(+1.27%)
May 20, 2010 5.480 5.950 5.460 5.510 116,742 -0.44(-7.39%)
May 19, 2010 6.230 6.240 5.950 5.950 57,446 -0.33(-5.25%)
May 18, 2010 6.520 6.700 6.210 6.280 91,253 -0.22(-3.38%)
May 17, 2010 6.220 6.530 6.220 6.500 37,787 +0.26(+4.17%)
May 14, 2010 6.400 6.400 6.200 6.240 47,230 -0.22(-3.41%)
May 13, 2010 6.610 6.700 6.390 6.460 62,135 -0.18(-2.71%)
May 12, 2010 6.430 6.640 6.260 6.640 71,274 +0.25(+3.91%)
May 11, 2010 6.100 6.430 5.700 6.390 67,106 +0.47(+7.94%)
May 10, 2010 5.680 5.980 5.570 5.920 68,138 +0.42(+7.64%)
May 07, 2010 5.700 5.949 5.490 5.500 140,706 -0.37(-6.30%)
May 06, 2010 6.230 6.320 5.490 5.870 135,549 -0.36(-5.78%)
May 05, 2010 6.290 6.400 6.210 6.230 37,889 -0.18(-2.81%)
May 04, 2010 6.510 6.510 6.314 6.410 41,640 -0.16(-2.44%)
May 03, 2010 6.380 6.570 6.300 6.570 48,841 +0.18(+2.82%)
Apr 30, 2010 6.560 6.560 6.390 6.390 36,205 -0.08(-1.24%)
Apr 29, 2010 6.290 6.490 6.290 6.470 56,199 +0.16(+2.54%)
Apr 28, 2010 6.150 6.320 6.150 6.310 33,830 +0.10(+1.61%)
Apr 27, 2010 6.450 6.570 6.200 6.210 61,920 -0.24(-3.72%)
Apr 26, 2010 6.560 6.690 6.450 6.450 31,707 -0.15(-2.27%)
Apr 23, 2010 6.720 6.750 6.520 6.600 35,630 -0.10(-1.49%)
Apr 22, 2010 6.720 6.730 6.600 6.700 20,833 -0.05(-0.74%)
Apr 21, 2010 6.540 6.750 6.540 6.750 65,286 +0.16(+2.43%)
Apr 20, 2010 6.500 6.590 6.310 6.590 45,894 +0.11(+1.70%)
Apr 19, 2010 6.480 6.520 6.350 6.480 36,502 +0.01(+0.15%)
Apr 16, 2010 6.620 6.630 6.441 6.470 51,542 -0.14(-2.12%)
Apr 15, 2010 6.470 6.670 6.470 6.610 69,859 +0.11(+1.69%)
Apr 14, 2010 6.230 6.536 6.230 6.500 58,126 +0.30(+4.84%)
Apr 13, 2010 6.090 6.280 6.090 6.200 40,897 +0.11(+1.81%)
Apr 12, 2010 6.250 6.330 6.090 6.090 121,251 -0.09(-1.46%)
Apr 09, 2010 6.210 6.240 6.170 6.180 42,043 -0.05(-0.80%)
Apr 08, 2010 6.150 6.350 6.100 6.230 61,364 +0.04(+0.65%)
Apr 07, 2010 6.180 6.340 6.110 6.190 89,009 -0.02(-0.32%)
Apr 06, 2010 6.700 6.710 6.100 6.210 218,806 -0.50(-7.45%)
Apr 05, 2010 7.040 7.070 6.630 6.710 136,387 -0.33(-4.69%)
Apr 01, 2010 7.140 7.040 7.040 7.040 113,900 -0.13(-1.81%)
Mar 31, 2010 7.070 7.230 7.030 7.170 92,273 +0.03(+0.42%)
Mar 30, 2010 7.220 7.250 7.050 7.140 62,030 -0.08(-1.11%)
Mar 29, 2010 6.950 7.250 6.900 7.220 130,522 +0.17(+2.41%)
Mar 26, 2010 7.400 7.400 6.960 7.050 130,979 -0.33(-4.47%)
Mar 25, 2010 7.330 7.450 7.235 7.380 168,568 +0.05(+0.68%)
Mar 24, 2010 7.220 7.380 7.160 7.330 165,214 +0.05(+0.69%)
Mar 23, 2010 6.960 7.300 6.960 7.280 161,789 +0.29(+4.15%)
Mar 22, 2010 7.000 7.000 6.900 6.990 82,107 +0.00(+0.00%)
Mar 19, 2010 6.980 7.000 6.825 6.990 133,842 +0.01(+0.14%)
Mar 18, 2010 6.930 7.000 6.810 6.980 79,440 +0.07(+1.01%)
Mar 17, 2010 6.770 6.950 6.680 6.910 85,191 +0.17(+2.52%)
Mar 16, 2010 6.700 6.740 6.500 6.740 92,986 -0.03(-0.44%)
Mar 15, 2010 6.739 6.800 6.080 6.770 177,244 +0.08(+1.20%)
Mar 12, 2010 6.700 6.800 6.650 6.690 124,179 -0.03(-0.45%)
Mar 11, 2010 6.750 6.940 6.630 6.720 103,613 +0.06(+0.90%)
Mar 10, 2010 6.210 6.670 6.210 6.660 150,583 +0.43(+6.90%)
Mar 09, 2010 6.260 6.420 6.200 6.230 108,725 -0.02(-0.32%)
Mar 08, 2010 6.120 6.290 6.020 6.250 86,079 +0.23(+3.82%)
Mar 05, 2010 6.020 6.030 5.910 6.020 65,110 +0.03(+0.50%)
Mar 04, 2010 6.150 6.180 5.950 5.990 59,984 -0.19(-3.07%)
Mar 03, 2010 6.080 6.300 6.040 6.180 125,505 +0.12(+1.98%)
Mar 02, 2010 5.760 6.070 5.720 6.060 136,891 +0.31(+5.39%)
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.
 
bottom clear