Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.150 9.150 8.720 8.820 135,969 -0.31(-3.40%)
Apr 29, 2010 9.050 9.140 8.950 9.130 83,867 +0.03(+0.33%)
Apr 28, 2010 8.950 9.230 8.950 9.100 28,020 +0.08(+0.89%)
Apr 27, 2010 9.490 9.490 8.910 9.020 67,766 -0.48(-5.05%)
Apr 26, 2010 9.390 9.580 9.390 9.500 131,429 +0.03(+0.32%)
Apr 23, 2010 9.360 9.550 9.310 9.470 55,587 +0.21(+2.27%)
Apr 22, 2010 9.290 9.440 9.200 9.260 60,945 +0.01(+0.11%)
Apr 21, 2010 9.000 9.420 8.950 9.250 89,941 +0.31(+3.47%)
Apr 20, 2010 8.400 8.990 8.380 8.940 42,208 +0.57(+6.81%)
Apr 19, 2010 8.180 8.370 8.100 8.370 26,854 +0.13(+1.58%)
Apr 16, 2010 8.170 8.250 8.110 8.240 24,896 +0.07(+0.86%)
Apr 15, 2010 8.000 8.180 8.000 8.170 20,937 +0.15(+1.87%)
Apr 14, 2010 7.990 8.150 7.900 8.020 34,645 -0.07(-0.87%)
Apr 13, 2010 8.200 8.220 8.090 8.090 28,400 -0.11(-1.34%)
Apr 12, 2010 8.180 8.250 8.090 8.200 18,893 -0.04(-0.49%)
Apr 09, 2010 8.140 8.250 8.140 8.240 36,080 +0.05(+0.61%)
Apr 08, 2010 8.100 8.220 8.000 8.190 214,100 +0.02(+0.24%)
Apr 07, 2010 8.020 8.250 8.000 8.170 73,564 +0.16(+2.00%)
Apr 06, 2010 7.830 8.190 7.830 8.010 67,693 +0.22(+2.82%)
Apr 05, 2010 7.560 7.790 7.420 7.790 19,316 +0.22(+2.91%)
Apr 01, 2010 7.490 7.570 7.570 7.570 11,800 +0.14(+1.88%)
Mar 31, 2010 7.670 7.740 7.340 7.430 75,616 -0.22(-2.88%)
Mar 30, 2010 7.520 7.790 7.520 7.650 26,101 +0.13(+1.73%)
Mar 29, 2010 7.530 7.730 7.430 7.520 74,063 -0.01(-0.13%)
Mar 26, 2010 7.510 7.710 7.450 7.530 44,620 +0.04(+0.53%)
Mar 25, 2010 7.720 7.770 7.350 7.490 103,428 -0.05(-0.66%)
Mar 24, 2010 7.640 7.950 7.420 7.540 77,450 -0.06(-0.79%)
Mar 23, 2010 7.440 7.650 7.380 7.600 126,020 +0.14(+1.88%)
Mar 22, 2010 7.440 7.690 7.400 7.460 92,629 +0.06(+0.81%)
Mar 19, 2010 7.710 7.780 7.400 7.400 139,928 -0.29(-3.77%)
Mar 18, 2010 7.600 7.710 7.570 7.690 35,265 +0.07(+0.92%)
Mar 17, 2010 7.610 7.870 7.600 7.620 132,696 -0.08(-1.04%)
Mar 16, 2010 7.620 7.870 7.590 7.700 87,874 +0.01(+0.13%)
Mar 15, 2010 7.590 7.700 7.590 7.690 59,779 +0.35(+4.77%)
Mar 12, 2010 7.370 7.375 7.280 7.340 55,399 -0.06(-0.81%)
Mar 11, 2010 7.350 7.410 7.320 7.400 56,472 -0.01(-0.13%)
Mar 10, 2010 7.540 7.540 7.270 7.410 137,306 -0.12(-1.59%)
Mar 09, 2010 7.600 7.859 7.420 7.530 47,397 -0.24(-3.09%)
Mar 08, 2010 7.460 7.770 7.390 7.770 118,944 +0.50(+6.88%)
Mar 05, 2010 7.250 7.575 7.230 7.270 75,003 +0.13(+1.82%)
Mar 04, 2010 7.040 7.160 6.990 7.140 23,805 +0.03(+0.42%)
Mar 03, 2010 6.830 7.250 6.830 7.110 87,740 +0.23(+3.34%)
Mar 02, 2010 6.970 6.970 6.760 6.880 58,075 +0.00(+0.00%)
Mar 01, 2010 6.750 6.940 6.750 6.880 53,040 +0.13(+1.92%)
Feb 26, 2010 6.580 6.870 6.580 6.750 110,636 +0.14(+2.12%)
Feb 25, 2010 6.400 6.680 6.390 6.610 105,225 +0.15(+2.32%)
Feb 24, 2010 6.220 6.520 6.160 6.460 44,568 +0.19(+3.03%)
Feb 23, 2010 6.220 6.290 6.170 6.270 25,562 +0.03(+0.48%)
Feb 22, 2010 6.180 6.370 6.180 6.240 18,500 +0.04(+0.65%)
Feb 19, 2010 6.310 6.440 6.160 6.200 41,411 -0.10(-1.59%)
Feb 18, 2010 6.650 6.650 6.110 6.300 64,864 -0.35(-5.26%)
Feb 17, 2010 6.640 6.700 6.450 6.650 16,722 +0.10(+1.53%)
Feb 16, 2010 6.551 6.620 6.500 6.550 18,363 +0.05(+0.77%)
Feb 12, 2010 6.790 6.500 6.500 6.500 19,900 -0.40(-5.80%)
Feb 11, 2010 6.150 6.900 6.150 6.900 39,150 +0.42(+6.48%)
Feb 10, 2010 6.600 6.870 6.400 6.480 84,400 -0.41(-5.95%)
Feb 09, 2010 6.640 6.970 6.610 6.890 25,200 +0.24(+3.61%)
Feb 08, 2010 6.430 6.750 6.340 6.650 36,582 +0.20(+3.10%)
Feb 05, 2010 6.290 6.470 6.270 6.450 23,000 +0.21(+3.37%)
Feb 04, 2010 6.160 6.380 6.160 6.240 56,210 -0.05(-0.79%)
Feb 03, 2010 6.210 6.320 6.150 6.290 28,500 +0.05(+0.80%)
Feb 02, 2010 6.330 6.570 6.200 6.240 41,917 -0.13(-2.04%)
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.