Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 7.971 7.986 7.593 7.971 27,583 +0.02(+0.28%)
May 27, 2010 7.445 7.978 7.445 7.949 16,947 +0.50(+6.76%)
May 26, 2010 7.445 8.141 7.046 7.445 363 +0.04(+0.60%)
May 25, 2010 7.231 7.475 7.053 7.401 72,611 -0.13(-1.67%)
May 24, 2010 7.586 7.764 7.379 7.527 43,097 -0.11(-1.45%)
May 21, 2010 7.697 7.963 7.556 7.638 30,170 -0.11(-1.43%)
May 20, 2010 8.060 8.060 7.741 7.749 10,123 -0.44(-5.33%)
May 19, 2010 8.104 8.230 8.015 8.185 9,194 +0.01(+0.18%)
May 18, 2010 8.496 8.496 8.134 8.171 6,872 -0.09(-1.08%)
May 17, 2010 8.326 8.474 7.934 8.259 13,619 +0.01(+0.09%)
May 14, 2010 8.252 8.500 8.185 8.252 14,533 -0.18(-2.11%)
May 13, 2010 8.496 8.504 8.341 8.430 8,535 +0.01(+0.18%)
May 12, 2010 7.867 8.415 7.867 8.415 38,779 +0.59(+7.57%)
May 11, 2010 7.860 7.949 7.771 7.823 13,382 -0.02(-0.28%)
May 10, 2010 7.638 7.845 7.593 7.845 24,110 -0.11(-1.40%)
May 07, 2010 8.067 8.134 7.490 7.956 47,486 -0.18(-2.18%)
May 06, 2010 8.200 8.271 7.771 8.134 48,614 -0.05(-0.63%)
May 05, 2010 7.971 8.193 7.771 8.185 27,543 +0.04(+0.55%)
May 04, 2010 8.148 8.148 7.852 8.141 35,122 -0.07(-0.81%)
May 03, 2010 8.400 8.474 8.015 8.208 16,619 -0.20(-2.38%)
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%)
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.