Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 7.311 7.325 6.965 7.311 30,071 +0.02(+0.28%)
May 27, 2010 6.829 7.318 6.829 7.291 18,477 +0.46(+6.76%)
May 26, 2010 6.829 7.467 6.463 6.829 396 +0.04(+0.60%)
May 25, 2010 6.632 6.856 6.469 6.788 79,162 -0.12(-1.67%)
May 24, 2010 6.958 7.121 6.768 6.904 46,985 -0.10(-1.45%)
May 21, 2010 7.060 7.304 6.931 7.006 32,892 -0.10(-1.43%)
May 20, 2010 7.393 7.393 7.101 7.107 11,036 -0.40(-5.33%)
May 19, 2010 7.433 7.549 7.352 7.508 10,024 +0.01(+0.18%)
May 18, 2010 7.793 7.793 7.460 7.494 7,492 -0.08(-1.08%)
May 17, 2010 7.637 7.773 7.277 7.576 14,848 +0.01(+0.09%)
May 14, 2010 7.569 7.796 7.508 7.569 15,844 -0.16(-2.11%)
May 13, 2010 7.793 7.800 7.651 7.732 9,305 +0.01(+0.18%)
May 12, 2010 7.216 7.718 7.216 7.718 42,277 +0.54(+7.57%)
May 11, 2010 7.209 7.291 7.128 7.175 14,589 -0.02(-0.28%)
May 10, 2010 7.006 7.196 6.965 7.196 26,285 -0.10(-1.40%)
May 07, 2010 7.399 7.460 6.870 7.298 51,770 -0.16(-2.18%)
May 06, 2010 7.522 7.586 7.128 7.460 53,000 -0.05(-0.63%)
May 05, 2010 7.311 7.515 7.128 7.508 30,029 +0.04(+0.55%)
May 04, 2010 7.474 7.474 7.202 7.467 38,291 -0.06(-0.81%)
May 03, 2010 7.705 7.773 7.352 7.528 18,119 -0.18(-2.38%)
Apr 30, 2010 7.637 7.786 7.420 7.712 78,972 +0.06(+0.80%)
Apr 29, 2010 7.481 7.732 7.162 7.651 89,411 +0.17(+2.27%)
Apr 28, 2010 7.250 7.596 7.250 7.481 8,632 +0.24(+3.28%)
Apr 27, 2010 7.420 7.460 7.148 7.243 33,247 -0.18(-2.38%)
Apr 26, 2010 7.494 7.494 7.264 7.420 11,887 -0.05(-0.64%)
Apr 23, 2010 7.562 7.637 7.202 7.467 59,206 -0.05(-0.63%)
Apr 22, 2010 7.501 7.603 7.467 7.515 12,019 -0.07(-0.90%)
Apr 21, 2010 7.678 7.678 7.467 7.583 24,973 -0.14(-1.85%)
Apr 20, 2010 7.637 7.779 7.603 7.725 17,549 -0.02(-0.26%)
Apr 19, 2010 8.044 8.044 7.651 7.746 3,682 -0.26(-3.30%)
Apr 16, 2010 8.289 8.289 8.010 8.010 50,365 -0.24(-2.88%)
Apr 15, 2010 8.553 8.567 7.752 8.248 72,750 -0.39(-4.56%)
Apr 14, 2010 8.852 8.852 8.560 8.642 25,807 -0.24(-2.68%)
Apr 13, 2010 8.893 8.981 8.757 8.879 2,946 -0.02(-0.23%)
Apr 12, 2010 8.927 8.995 8.886 8.900 7,365 -0.05(-0.61%)
Apr 09, 2010 9.035 9.056 8.920 8.954 17,584 -0.20(-2.15%)
Apr 08, 2010 9.232 9.232 9.049 9.151 6,035 -0.06(-0.66%)
Apr 07, 2010 9.232 9.232 9.151 9.212 10,495 -0.05(-0.51%)
Apr 06, 2010 9.192 9.259 9.129 9.259 7,070 +0.07(+0.74%)
Apr 05, 2010 9.076 9.334 9.076 9.192 8,355 +0.20(+2.19%)
Apr 01, 2010 9.035 8.995 8.995 8.995 16,351 +0.17(+1.92%)
Mar 31, 2010 9.470 9.528 8.825 8.825 93,951 -0.71(-7.47%)
Mar 30, 2010 9.551 9.802 9.422 9.538 47,588 -0.01(-0.14%)
Mar 29, 2010 9.158 9.735 9.076 9.551 18,852 +0.41(+4.45%)
Mar 26, 2010 9.096 9.259 9.096 9.144 11,569 -0.10(-1.10%)
Mar 25, 2010 9.497 9.748 9.192 9.246 11,437 -0.23(-2.44%)
Mar 24, 2010 9.626 9.626 9.436 9.477 10,322 -0.14(-1.41%)
Mar 23, 2010 9.517 9.673 9.429 9.612 9,564 +0.06(+0.64%)
Mar 22, 2010 9.687 9.707 9.449 9.551 8,470 -0.18(-1.81%)
Mar 19, 2010 9.904 10.22 9.531 9.728 53,844 -0.13(-1.31%)
Mar 18, 2010 9.802 9.938 9.802 9.857 12,438 +0.04(+0.41%)
Mar 17, 2010 10.19 10.19 9.809 9.816 9,831 -0.41(-3.98%)
Mar 16, 2010 10.14 10.35 9.877 10.22 31,671 +0.07(+0.74%)
Mar 15, 2010 10.19 10.24 10.11 10.15 23,476 -0.24(-2.29%)
Mar 12, 2010 10.47 10.49 10.32 10.39 12,226 -0.10(-0.97%)
Mar 11, 2010 10.49 10.49 10.37 10.49 4,914 -0.05(-0.52%)
Mar 10, 2010 10.47 10.58 10.47 10.54 10,416 +0.03(+0.26%)
Mar 09, 2010 10.58 10.58 10.43 10.52 18,438 -0.05(-0.51%)
Mar 08, 2010 10.52 10.57 10.52 10.57 1,848 +0.01(+0.06%)
Mar 05, 2010 10.59 10.59 10.49 10.56 33,409 -0.02(-0.19%)
Mar 04, 2010 10.56 10.59 10.54 10.58 84,100 +0.03(+0.32%)
Mar 03, 2010 10.56 10.58 10.37 10.55 18,748 +0.01(+0.13%)
Mar 02, 2010 10.56 10.57 10.38 10.54 13,331 -0.01(-0.13%)
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.