Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 8.560 8.680 8.530 8.640 35,529 +0.17(+2.01%)
Feb 26, 2010 8.480 8.560 8.430 8.470 37,500 -0.03(-0.35%)
Feb 25, 2010 8.380 8.510 8.370 8.500 32,347 +0.05(+0.59%)
Feb 24, 2010 8.500 8.520 8.340 8.450 25,232 -0.02(-0.24%)
Feb 23, 2010 8.720 8.720 8.470 8.470 45,609 -0.25(-2.87%)
Feb 22, 2010 8.730 8.750 8.680 8.720 14,109 +0.02(+0.23%)
Feb 19, 2010 8.720 8.750 8.660 8.700 35,741 -0.09(-1.02%)
Feb 18, 2010 8.640 8.790 8.540 8.790 25,898 +0.19(+2.20%)
Feb 17, 2010 8.750 8.800 8.580 8.600 26,015 -0.11(-1.26%)
Feb 16, 2010 8.720 8.820 8.680 8.710 31,038 -0.00(-0.00%)
Feb 12, 2010 8.420 8.710 8.710 8.710 40,200 +0.31(+3.69%)
Feb 11, 2010 8.160 8.470 8.130 8.400 33,095 +0.27(+3.32%)
Feb 10, 2010 8.110 8.160 7.990 8.130 52,841 -0.10(-1.22%)
Feb 09, 2010 8.360 8.360 8.090 8.230 51,064 +0.09(+1.11%)
Feb 08, 2010 8.170 8.200 8.120 8.140 23,073 -0.09(-1.09%)
Feb 05, 2010 8.250 8.250 8.080 8.230 38,195 +0.07(+0.86%)
Feb 04, 2010 8.240 8.380 8.140 8.160 82,650 -0.07(-0.85%)
Feb 03, 2010 8.380 8.410 8.200 8.230 42,612 -0.22(-2.60%)
Feb 02, 2010 8.210 8.460 8.180 8.450 34,578 +0.33(+4.06%)
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.