Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.367 8.383 8.073 8.176 38,848,884 -0.19(-2.28%)
May 27, 2010 8.314 8.371 8.245 8.367 36,621,644 +0.20(+2.48%)
May 26, 2010 8.299 8.417 8.134 8.165 46,480,628 -0.08(-0.97%)
May 25, 2010 7.924 8.253 7.852 8.245 65,036,140 +0.09(+1.08%)
May 24, 2010 8.146 8.333 8.066 8.157 53,601,376 -0.02(-0.28%)
May 21, 2010 7.756 8.203 7.756 8.180 75,882,664 +0.23(+2.93%)
May 20, 2010 7.835 8.194 7.791 7.947 89,997,256 -0.32(-3.84%)
May 19, 2010 8.402 8.447 8.201 8.264 81,927,720 -0.20(-2.39%)
May 18, 2010 8.642 8.696 8.451 8.467 44,499,128 -0.13(-1.51%)
May 17, 2010 8.463 8.608 8.398 8.596 38,443,180 +0.10(+1.17%)
May 14, 2010 8.635 8.650 8.432 8.497 46,040,284 -0.16(-1.90%)
May 13, 2010 8.845 8.902 8.654 8.661 52,643,388 +0.06(+0.76%)
May 12, 2010 8.604 8.631 8.490 8.596 29,214,424 +0.05(+0.58%)
May 11, 2010 8.661 8.707 8.390 8.547 34,071,280 +0.02(+0.22%)
May 10, 2010 8.501 8.719 8.447 8.528 52,337,536 +0.32(+3.96%)
May 07, 2010 8.459 8.669 8.115 8.203 78,873,776 -0.30(-3.55%)
May 06, 2010 8.631 8.841 7.852 8.505 78,766,576 -0.15(-1.72%)
May 05, 2010 8.787 8.879 8.619 8.654 66,765,716 -0.16(-1.82%)
May 04, 2010 8.868 8.887 8.577 8.814 97,792,920 -0.32(-3.47%)
May 03, 2010 9.032 9.204 9.020 9.131 28,625,088 +0.05(+0.55%)
Apr 30, 2010 9.223 9.299 9.078 9.081 40,027,052 -0.18(-1.90%)
Apr 29, 2010 9.165 9.284 9.078 9.257 43,924,292 +0.10(+1.04%)
Apr 28, 2010 9.127 9.181 9.047 9.162 43,456,904 +0.08(+0.91%)
Apr 27, 2010 9.318 9.356 9.036 9.079 68,763,080 -0.30(-3.21%)
Apr 26, 2010 9.330 9.467 9.238 9.379 57,479,964 +0.00(+0.04%)
Apr 23, 2010 9.452 9.479 9.322 9.375 68,230,632 -0.09(-0.93%)
Apr 22, 2010 9.333 9.476 9.127 9.463 148,437,584 -0.58(-5.74%)
Apr 21, 2010 10.06 10.15 9.891 10.04 70,252,792 -0.04(-0.42%)
Apr 20, 2010 10.11 10.15 10.01 10.08 33,485,146 +0.03(+0.30%)
Apr 19, 2010 10.01 10.07 9.834 10.05 30,161,972 -0.00(-0.04%)
Apr 16, 2010 10.30 10.32 10.01 10.06 53,403,988 -0.25(-2.41%)
Apr 15, 2010 10.38 10.39 10.28 10.30 36,908,280 -0.02(-0.22%)
Apr 14, 2010 10.25 10.35 10.20 10.33 38,596,008 +0.15(+1.50%)
Apr 13, 2010 10.13 10.17 10.02 10.17 30,346,812 +0.00(+0.04%)
Apr 12, 2010 10.17 10.23 10.12 10.17 20,977,230 +0.03(+0.29%)
Apr 09, 2010 10.10 10.16 10.04 10.14 24,981,538 +0.04(+0.35%)
Apr 08, 2010 10.07 10.21 9.990 10.10 52,354,104 -0.15(-1.45%)
Apr 07, 2010 10.34 10.37 10.18 10.25 46,360,396 -0.16(-1.54%)
Apr 06, 2010 10.39 10.49 10.27 10.41 40,304,640 -0.04(-0.37%)
Apr 05, 2010 10.12 10.57 10.12 10.45 33,492,274 +0.31(+3.01%)
Apr 01, 2010 10.36 10.15 10.15 10.15 89,759,792 -0.15(-1.47%)
Mar 31, 2010 10.31 10.38 10.25 10.30 21,074,090 -0.07(-0.64%)
Mar 30, 2010 10.49 10.50 10.29 10.36 28,729,766 -0.05(-0.51%)
Mar 29, 2010 10.50 10.51 10.38 10.42 29,671,658 -0.07(-0.62%)
Mar 26, 2010 10.55 10.60 10.42 10.48 30,138,202 -0.04(-0.40%)
Mar 25, 2010 10.58 10.83 10.52 10.53 84,494,680 +0.24(+2.30%)
Mar 24, 2010 10.30 10.38 10.26 10.29 31,292,302 -0.04(-0.41%)
Mar 23, 2010 10.32 10.40 10.20 10.33 28,653,066 -0.01(-0.07%)
Mar 22, 2010 10.21 10.39 10.17 10.34 36,182,336 -0.05(-0.45%)
Mar 19, 2010 10.56 10.61 10.33 10.38 56,596,664 -0.10(-0.97%)
Mar 18, 2010 10.37 10.50 10.28 10.49 31,513,190 +0.18(+1.77%)
Mar 17, 2010 10.24 10.44 10.22 10.30 40,251,340 +0.07(+0.71%)
Mar 16, 2010 10.13 10.26 10.02 10.23 48,072,052 +0.20(+1.95%)
Mar 15, 2010 9.918 10.17 9.849 10.04 50,103,240 +0.12(+1.19%)
Mar 12, 2010 9.773 9.929 9.738 9.918 39,784,256 +0.20(+2.08%)
Mar 11, 2010 9.712 9.918 9.608 9.715 59,209,128 -0.05(-0.47%)
Mar 10, 2010 9.723 9.857 9.670 9.761 35,821,636 +0.02(+0.20%)
Mar 09, 2010 9.417 9.826 9.414 9.742 56,591,420 +0.26(+2.70%)
Mar 08, 2010 9.328 9.524 9.318 9.486 29,511,520 +0.08(+0.85%)
Mar 05, 2010 9.089 9.526 9.089 9.406 60,933,404 +0.32(+3.57%)
Mar 04, 2010 8.787 9.089 8.768 9.081 30,945,876 +0.10(+1.15%)
Mar 03, 2010 9.005 9.143 8.917 8.978 38,786,640 -0.18(-2.00%)
Mar 02, 2010 9.093 9.211 9.089 9.162 39,812,592 +0.04(+0.46%)
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.