Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 9.647 9.777 9.483 9.647 10,276,931 -0.02(-0.18%)
May 27, 2010 9.673 9.699 9.474 9.665 7,935,349 +0.30(+3.24%)
May 26, 2010 9.518 9.777 9.310 9.362 12,093,112 -0.04(-0.46%)
May 25, 2010 8.937 9.440 8.790 9.405 12,010,097 +0.17(+1.88%)
May 24, 2010 9.292 9.613 9.197 9.232 8,091,428 -0.16(-1.66%)
May 21, 2010 9.249 9.582 9.102 9.388 10,317,120 +0.07(+0.74%)
May 20, 2010 9.336 9.578 9.310 9.318 10,720,244 -0.45(-4.61%)
May 19, 2010 9.933 10.14 9.544 9.769 9,658,007 -0.22(-2.17%)
May 18, 2010 10.26 10.38 9.890 9.985 115 -0.10(-1.03%)
May 17, 2010 10.08 10.13 9.665 10.09 11,026,390 +0.05(+0.52%)
May 14, 2010 10.04 10.13 9.699 10.04 11,772,717 -0.20(-1.95%)
May 13, 2010 10.50 10.50 10.00 10.24 13,451,108 -0.32(-3.04%)
May 12, 2010 10.56 10.77 10.43 10.56 10,938,369 +0.04(+0.41%)
May 11, 2010 10.81 10.87 10.40 10.51 15,170,347 -0.08(-0.74%)
May 10, 2010 10.51 10.61 10.49 10.59 14,558,007 +0.91(+9.39%)
May 07, 2010 10.24 10.53 9.630 9.682 21,767,426 -0.63(-6.13%)
May 06, 2010 10.87 11.13 9.526 10.31 17,016,900 -0.72(-6.51%)
May 05, 2010 11.06 11.37 10.84 11.03 11,625,844 -0.31(-2.75%)
May 04, 2010 11.46 11.46 10.92 11.34 14,875,452 -0.25(-2.17%)
May 03, 2010 11.10 11.66 10.96 11.60 10,949,146 +0.26(+2.29%)
Apr 30, 2010 11.83 12.05 11.28 11.34 12,111,541 -0.19(-1.65%)
Apr 29, 2010 11.26 11.65 11.11 11.53 8,114,391 +0.39(+3.50%)
Apr 28, 2010 11.08 11.51 11.01 11.14 9,248,473 +0.20(+1.82%)
Apr 27, 2010 11.22 11.42 10.90 10.94 531 -0.36(-3.14%)
Apr 26, 2010 11.43 11.83 11.22 11.29 11,091,386 -0.13(-1.14%)
Apr 23, 2010 10.85 11.85 10.84 11.42 22,452,974 +0.61(+5.69%)
Apr 22, 2010 10.16 10.89 10.04 10.81 18,419,892 +0.61(+6.03%)
Apr 21, 2010 10.19 10.24 9.890 10.19 15,894 +0.27(+2.70%)
Apr 20, 2010 9.691 9.942 9.630 9.925 115 +0.30(+3.15%)
Apr 19, 2010 9.518 9.699 9.474 9.621 5,922,527 +0.01(+0.09%)
Apr 16, 2010 9.751 9.769 9.518 9.613 7,534,433 -0.15(-1.51%)
Apr 15, 2010 9.829 9.890 9.725 9.760 5,649,724 -0.10(-0.97%)
Apr 14, 2010 9.595 9.916 9.561 9.855 7,995,722 +0.30(+3.17%)
Apr 13, 2010 9.699 9.786 9.518 9.552 7,137,832 -0.17(-1.78%)
Apr 12, 2010 9.743 9.786 9.569 9.725 6,391,469 +0.05(+0.54%)
Apr 09, 2010 9.466 9.682 9.448 9.673 6,890,478 +0.24(+2.57%)
Apr 08, 2010 9.405 9.500 9.266 9.431 7,863,907 +0.01(+0.09%)
Apr 07, 2010 9.656 9.673 9.327 9.422 9,946,994 -0.24(-2.51%)
Apr 06, 2010 9.604 9.743 9.448 9.665 7,700,964 -0.22(-2.19%)
Apr 05, 2010 9.812 10.05 9.699 9.881 7,413,249 +0.25(+2.61%)
Apr 01, 2010 9.847 9.630 9.630 9.630 6,319,736 -0.11(-1.16%)
Mar 31, 2010 9.873 9.925 9.717 9.743 6,171,612 -0.16(-1.57%)
Mar 30, 2010 10.05 10.20 9.864 9.899 5,105,428 -0.16(-1.63%)
Mar 29, 2010 10.18 10.21 9.959 10.06 4,765,307 -0.09(-0.85%)
Mar 26, 2010 10.09 10.31 10.05 10.15 7,236,448 +0.10(+0.95%)
Mar 25, 2010 10.20 10.31 10.04 10.05 7,686,754 -0.03(-0.34%)
Mar 24, 2010 10.01 10.23 9.959 10.09 10,829,922 +0.16(+1.57%)
Mar 23, 2010 9.977 9.985 9.699 9.933 9,293,892 +0.05(+0.53%)
Mar 22, 2010 9.656 9.977 9.578 9.881 7,869,654 +0.18(+1.88%)
Mar 19, 2010 9.803 10.09 9.691 9.699 10,289,417 -0.26(-2.61%)
Mar 18, 2010 9.942 10.05 9.864 9.959 5,101,241 +0.03(+0.26%)
Mar 17, 2010 9.907 10.02 9.864 9.933 6,132,657 +0.07(+0.70%)
Mar 16, 2010 9.621 9.959 9.569 9.864 6,603,192 +0.25(+2.61%)
Mar 15, 2010 9.526 9.639 9.500 9.613 4,153,920 -0.11(-1.16%)
Mar 12, 2010 9.951 9.951 9.656 9.725 5,667,932 -0.16(-1.58%)
Mar 11, 2010 9.812 9.890 9.604 9.881 5,652,062 +0.04(+0.44%)
Mar 10, 2010 9.959 10.05 9.760 9.838 6,838,360 -0.11(-1.13%)
Mar 09, 2010 9.821 10.07 9.803 9.951 5,605,304 +0.06(+0.61%)
Mar 08, 2010 9.725 9.951 9.656 9.890 7,551,321 +0.16(+1.69%)
Mar 05, 2010 9.518 9.760 9.422 9.725 6,248,269 +0.31(+3.31%)
Mar 04, 2010 9.466 9.578 9.344 9.414 3,994,299 -0.05(-0.55%)
Mar 03, 2010 9.327 9.544 9.325 9.466 4,633,674 +0.14(+1.49%)
Mar 02, 2010 9.396 9.595 9.318 9.327 4,767,938 -0.13(-1.37%)
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.