Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 9.170 9.180 8.920 9.170 67,212 +0.06(+0.66%)
May 27, 2010 9.060 9.240 9.030 9.110 32,597 +0.22(+2.47%)
May 26, 2010 8.760 9.000 8.730 8.890 180,822 +0.14(+1.60%)
May 25, 2010 8.710 8.750 8.410 8.750 57,662 -0.17(-1.91%)
May 24, 2010 8.850 9.130 8.650 8.920 37,483 +0.11(+1.25%)
May 21, 2010 8.610 8.980 8.550 8.810 38,094 -0.03(-0.34%)
May 20, 2010 8.860 8.980 8.790 8.840 52,917 -0.40(-4.33%)
May 19, 2010 9.160 9.290 9.070 9.240 38,200 +0.02(+0.22%)
May 18, 2010 9.280 9.420 9.220 9.220 45,611 -0.01(-0.11%)
May 17, 2010 9.360 9.370 9.130 9.230 42,340 -0.03(-0.32%)
May 14, 2010 9.260 9.580 9.120 9.260 55,953 -0.19(-2.01%)
May 13, 2010 9.590 9.610 9.190 9.450 96,988 -0.10(-1.05%)
May 12, 2010 9.320 9.590 9.320 9.550 31,726 +0.32(+3.47%)
May 11, 2010 9.280 9.460 9.230 9.230 18,570 -0.05(-0.54%)
May 10, 2010 9.270 9.300 9.200 9.280 30,736 +0.36(+4.04%)
May 07, 2010 9.040 9.040 8.730 8.920 75,474 -0.03(-0.34%)
May 06, 2010 9.020 9.220 8.620 8.950 60,810 -0.01(-0.11%)
May 05, 2010 8.938 9.020 8.930 8.960 32,849 -0.03(-0.33%)
May 04, 2010 9.260 9.260 8.960 8.990 35,034 -0.34(-3.64%)
May 03, 2010 9.180 9.330 9.170 9.330 39,098 +0.18(+1.97%)
Apr 30, 2010 9.440 9.440 9.080 9.150 45,067 -0.29(-3.07%)
Apr 29, 2010 9.410 9.490 9.320 9.440 36,933 +0.09(+0.96%)
Apr 28, 2010 9.330 9.400 9.200 9.350 25,413 +0.07(+0.75%)
Apr 27, 2010 9.650 9.690 9.250 9.280 60,108 -0.44(-4.53%)
Apr 26, 2010 9.780 9.820 9.700 9.720 17,150 -0.11(-1.12%)
Apr 23, 2010 9.790 9.854 9.730 9.830 16,337 -0.01(-0.10%)
Apr 22, 2010 9.870 9.870 9.760 9.840 21,350 +0.00(+0.00%)
Apr 21, 2010 9.840 9.900 9.640 9.840 36,600 +0.00(+0.00%)
Apr 20, 2010 9.650 9.920 9.650 9.840 52,172 +0.28(+2.93%)
Apr 19, 2010 9.560 9.750 9.430 9.560 36,937 -0.22(-2.25%)
Apr 16, 2010 9.850 9.910 9.700 9.780 17,959 -0.11(-1.11%)
Apr 15, 2010 9.910 10.02 9.870 9.890 13,965 -0.03(-0.30%)
Apr 14, 2010 9.830 9.990 9.830 9.920 17,599 -0.02(-0.20%)
Apr 13, 2010 9.940 10.00 9.790 9.940 51,191 +0.00(+0.00%)
Apr 12, 2010 10.00 10.01 9.900 9.940 24,531 -0.10(-1.00%)
Apr 09, 2010 10.17 10.18 9.970 10.04 45,932 -0.17(-1.67%)
Apr 08, 2010 10.18 10.28 10.03 10.21 30,025 +0.06(+0.62%)
Apr 07, 2010 10.18 10.24 10.03 10.15 47,737 -0.13(-1.29%)
Apr 06, 2010 10.24 10.42 10.21 10.28 54,850 +0.09(+0.88%)
Apr 05, 2010 10.09 10.28 10.09 10.19 57,814 +0.18(+1.80%)
Apr 01, 2010 9.830 10.01 10.01 10.01 145,400 +0.23(+2.35%)
Mar 31, 2010 9.950 9.950 9.660 9.780 55,023 -0.02(-0.20%)
Mar 30, 2010 9.720 9.890 9.710 9.800 28,040 +0.02(+0.20%)
Mar 29, 2010 9.660 9.851 9.660 9.780 40,606 +0.09(+0.93%)
Mar 26, 2010 9.600 9.690 9.510 9.690 34,100 +0.07(+0.73%)
Mar 25, 2010 9.660 9.770 9.590 9.620 49,164 +0.11(+1.16%)
Mar 24, 2010 9.500 9.770 9.400 9.510 21,826 -0.01(-0.11%)
Mar 23, 2010 9.380 9.530 9.320 9.520 61,197 +0.16(+1.71%)
Mar 22, 2010 9.200 9.380 9.160 9.360 27,553 +0.02(+0.21%)
Mar 19, 2010 9.290 9.410 9.260 9.340 15,643 +0.09(+0.97%)
Mar 18, 2010 9.150 9.340 9.090 9.250 42,985 +0.13(+1.43%)
Mar 17, 2010 9.260 9.330 9.120 9.120 18,600 -0.08(-0.87%)
Mar 16, 2010 9.250 9.260 9.160 9.200 20,025 -0.05(-0.54%)
Mar 15, 2010 9.110 9.300 9.060 9.250 20,852 -0.03(-0.32%)
Mar 12, 2010 9.230 9.330 9.180 9.280 24,145 +0.14(+1.53%)
Mar 11, 2010 9.660 9.660 9.100 9.140 42,095 -0.19(-2.04%)
Mar 10, 2010 9.150 9.430 9.150 9.330 27,294 +0.12(+1.30%)
Mar 09, 2010 8.820 9.239 8.810 9.210 55,329 +0.33(+3.72%)
Mar 08, 2010 8.850 8.900 8.780 8.880 29,875 +0.03(+0.34%)
Mar 05, 2010 8.720 8.880 8.650 8.850 36,495 +0.19(+2.19%)
Mar 04, 2010 8.710 8.710 8.600 8.660 30,432 -0.08(-0.92%)
Mar 03, 2010 8.870 8.890 8.680 8.740 35,550 -0.09(-1.02%)
Mar 02, 2010 8.660 8.870 8.660 8.830 35,677 +0.19(+2.20%)
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.