Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.326 8.489 8.089 8.407 72,437 +0.07(+0.80%)
Apr 29, 2010 8.156 8.430 7.808 8.341 82,011 +0.19(+2.27%)
Apr 28, 2010 7.904 8.282 7.904 8.156 7,917 +0.26(+3.28%)
Apr 27, 2010 8.089 8.134 7.793 7.897 30,496 -0.19(-2.38%)
Apr 26, 2010 8.171 8.171 7.919 8.089 10,904 -0.05(-0.64%)
Apr 23, 2010 8.245 8.326 7.852 8.141 54,306 -0.05(-0.63%)
Apr 22, 2010 8.178 8.289 8.141 8.193 11,024 -0.07(-0.90%)
Apr 21, 2010 8.370 8.370 8.141 8.267 22,906 -0.16(-1.85%)
Apr 20, 2010 8.326 8.481 8.289 8.422 16,096 -0.02(-0.26%)
Apr 19, 2010 8.770 8.770 8.341 8.444 3,377 -0.29(-3.31%)
Apr 16, 2010 9.036 9.036 8.733 8.733 46,197 -0.26(-2.88%)
Apr 15, 2010 9.325 9.340 8.452 8.992 66,729 -0.43(-4.56%)
Apr 14, 2010 9.651 9.651 9.333 9.421 23,671 -0.26(-2.68%)
Apr 13, 2010 9.695 9.791 9.547 9.680 2,702 -0.02(-0.23%)
Apr 12, 2010 9.732 9.806 9.688 9.703 6,755 -0.06(-0.61%)
Apr 09, 2010 9.851 9.873 9.725 9.762 16,129 -0.21(-2.15%)
Apr 08, 2010 10.07 10.07 9.865 9.976 5,535 -0.07(-0.66%)
Apr 07, 2010 10.07 10.07 9.976 10.04 9,627 -0.05(-0.51%)
Apr 06, 2010 10.02 10.09 9.952 10.09 6,485 +0.07(+0.74%)
Apr 05, 2010 9.895 10.18 9.895 10.02 7,663 +0.21(+2.19%)
Apr 01, 2010 9.851 9.806 9.806 9.806 14,998 +0.19(+1.92%)
Mar 31, 2010 10.32 10.39 9.621 9.621 86,176 -0.78(-7.47%)
Mar 30, 2010 10.41 10.69 10.27 10.40 43,650 -0.01(-0.14%)
Mar 29, 2010 9.984 10.61 9.895 10.41 17,292 +0.44(+4.45%)
Mar 26, 2010 9.917 10.09 9.917 9.969 10,612 -0.11(-1.10%)
Mar 25, 2010 10.35 10.63 10.02 10.08 10,490 -0.25(-2.44%)
Mar 24, 2010 10.49 10.49 10.29 10.33 9,467 -0.15(-1.41%)
Mar 23, 2010 10.38 10.55 10.28 10.48 8,773 +0.07(+0.64%)
Mar 22, 2010 10.56 10.58 10.30 10.41 7,769 -0.19(-1.81%)
Mar 19, 2010 10.80 11.14 10.39 10.61 49,388 -0.14(-1.31%)
Mar 18, 2010 10.69 10.83 10.69 10.75 11,409 +0.04(+0.41%)
Mar 17, 2010 11.11 11.11 10.69 10.70 9,017 -0.44(-3.98%)
Mar 16, 2010 11.06 11.28 10.77 11.15 29,050 +0.08(+0.74%)
Mar 15, 2010 11.11 11.16 11.03 11.06 21,533 -0.26(-2.29%)
Mar 12, 2010 11.41 11.43 11.25 11.32 11,214 -0.11(-0.97%)
Mar 11, 2010 11.43 11.43 11.31 11.43 4,507 -0.06(-0.52%)
Mar 10, 2010 11.42 11.53 11.42 11.49 9,554 +0.03(+0.26%)
Mar 09, 2010 11.54 11.54 11.38 11.46 16,912 -0.06(-0.51%)
Mar 08, 2010 11.47 11.52 11.47 11.52 1,695 +0.01(+0.06%)
Mar 05, 2010 11.55 11.55 11.44 11.52 30,644 -0.02(-0.19%)
Mar 04, 2010 11.51 11.55 11.49 11.54 77,140 +0.04(+0.32%)
Mar 03, 2010 11.51 11.54 11.31 11.50 17,196 +0.01(+0.13%)
Mar 02, 2010 11.52 11.52 11.32 11.49 12,228 -0.01(-0.13%)
Mar 01, 2010 11.55 11.56 11.43 11.50 11,158 -0.04(-0.32%)
Feb 26, 2010 11.43 11.54 11.22 11.54 29,940 +0.08(+0.71%)
Feb 25, 2010 11.32 11.49 11.32 11.46 4,494 -0.01(-0.06%)
Feb 24, 2010 11.44 11.48 11.38 11.46 6,901 -0.01(-0.13%)
Feb 23, 2010 11.12 11.60 11.10 11.48 25,741 -0.08(-0.70%)
Feb 22, 2010 11.84 11.84 11.55 11.56 10,677 -0.28(-2.37%)
Feb 19, 2010 11.83 11.91 11.80 11.84 16,924 +0.00(+0.00%)
Feb 18, 2010 11.88 11.88 11.77 11.84 6,882 +0.00(+0.00%)
Feb 17, 2010 11.83 11.86 11.75 11.84 6,755 +0.05(+0.44%)
Feb 16, 2010 11.88 12.03 11.69 11.79 5,279 -0.01(-0.13%)
Feb 12, 2010 11.91 11.80 11.80 11.80 14,052 -0.11(-0.93%)
Feb 11, 2010 11.41 12.03 11.40 11.92 55,766 +0.45(+3.94%)
Feb 10, 2010 11.35 11.47 11.16 11.46 19,592 +0.03(+0.26%)
Feb 09, 2010 11.35 11.46 11.12 11.43 13,525 +0.11(+0.98%)
Feb 08, 2010 11.26 11.47 11.26 11.32 9,007 +0.06(+0.53%)
Feb 05, 2010 10.86 11.33 10.66 11.26 12,275 +0.40(+3.68%)
Feb 04, 2010 10.98 10.98 10.63 10.86 15,822 -0.13(-1.14%)
Feb 03, 2010 10.92 11.03 10.90 10.99 13,780 +0.07(+0.61%)
Feb 02, 2010 10.70 11.03 10.70 10.92 23,189 +0.19(+1.79%)
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.