Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.430 8.446 8.031 8.430 26,079 +0.02(+0.28%)
May 27, 2010 7.874 8.438 7.874 8.407 16,024 +0.53(+6.76%)
May 26, 2010 7.874 8.610 7.452 7.874 343 +0.05(+0.60%)
May 25, 2010 7.647 7.906 7.460 7.827 68,654 -0.13(-1.67%)
May 24, 2010 8.023 8.211 7.804 7.961 40,748 -0.12(-1.45%)
May 21, 2010 8.141 8.422 7.992 8.078 28,526 -0.12(-1.43%)
May 20, 2010 8.524 8.524 8.188 8.195 9,571 -0.46(-5.33%)
May 19, 2010 8.571 8.704 8.477 8.657 8,693 +0.02(+0.18%)
May 18, 2010 8.986 8.986 8.602 8.642 6,497 -0.09(-1.08%)
May 17, 2010 8.806 8.962 8.391 8.735 12,877 +0.01(+0.09%)
May 14, 2010 8.728 8.990 8.657 8.728 13,741 -0.19(-2.11%)
May 13, 2010 8.986 8.994 8.822 8.915 8,070 +0.02(+0.18%)
May 12, 2010 8.321 8.900 8.321 8.900 36,665 +0.63(+7.57%)
May 11, 2010 8.313 8.407 8.219 8.274 12,652 -0.02(-0.28%)
May 10, 2010 8.078 8.297 8.031 8.297 22,796 -0.12(-1.40%)
May 07, 2010 8.532 8.602 7.921 8.415 44,898 -0.19(-2.18%)
May 06, 2010 8.673 8.747 8.219 8.602 45,965 -0.05(-0.63%)
May 05, 2010 8.430 8.665 8.219 8.657 26,042 +0.05(+0.55%)
May 04, 2010 8.618 8.618 8.305 8.610 33,208 -0.07(-0.81%)
May 03, 2010 8.884 8.962 8.477 8.681 15,713 -0.21(-2.38%)
Apr 30, 2010 8.806 8.978 8.555 8.892 68,489 +0.07(+0.80%)
Apr 29, 2010 8.626 8.915 8.258 8.822 77,542 +0.20(+2.27%)
Apr 28, 2010 8.360 8.759 8.360 8.626 7,486 +0.27(+3.28%)
Apr 27, 2010 8.555 8.602 8.242 8.352 28,834 -0.20(-2.38%)
Apr 26, 2010 8.642 8.642 8.375 8.555 10,309 -0.05(-0.64%)
Apr 23, 2010 8.720 8.806 8.305 8.610 51,347 -0.05(-0.63%)
Apr 22, 2010 8.649 8.767 8.610 8.665 10,423 -0.08(-0.90%)
Apr 21, 2010 8.853 8.853 8.610 8.743 21,658 -0.16(-1.85%)
Apr 20, 2010 8.806 8.970 8.767 8.908 15,219 -0.02(-0.26%)
Apr 19, 2010 9.276 9.276 8.822 8.931 3,193 -0.31(-3.31%)
Apr 16, 2010 9.557 9.557 9.236 9.236 43,679 -0.27(-2.88%)
Apr 15, 2010 9.863 9.878 8.939 9.510 63,093 -0.45(-4.56%)
Apr 14, 2010 10.21 10.21 9.870 9.964 22,381 -0.27(-2.68%)
Apr 13, 2010 10.25 10.36 10.10 10.24 2,555 -0.02(-0.23%)
Apr 12, 2010 10.29 10.37 10.25 10.26 6,387 -0.06(-0.61%)
Apr 09, 2010 10.42 10.44 10.29 10.32 15,250 -0.23(-2.15%)
Apr 08, 2010 10.65 10.65 10.43 10.55 5,234 -0.07(-0.66%)
Apr 07, 2010 10.65 10.65 10.55 10.62 9,102 -0.05(-0.51%)
Apr 06, 2010 10.60 10.68 10.53 10.68 6,132 +0.08(+0.74%)
Apr 05, 2010 10.47 10.76 10.47 10.60 7,246 +0.23(+2.19%)
Apr 01, 2010 10.42 10.37 10.37 10.37 14,180 +0.20(+1.92%)
Mar 31, 2010 10.92 10.99 10.18 10.18 81,479 -0.82(-7.47%)
Mar 30, 2010 11.01 11.30 10.86 11.00 41,271 -0.02(-0.14%)
Mar 29, 2010 10.56 11.22 10.47 11.01 16,350 +0.47(+4.45%)
Mar 26, 2010 10.49 10.68 10.49 10.54 10,033 -0.12(-1.10%)
Mar 25, 2010 10.95 11.24 10.60 10.66 9,918 -0.27(-2.44%)
Mar 24, 2010 11.10 11.10 10.88 10.93 8,951 -0.16(-1.41%)
Mar 23, 2010 10.97 11.15 10.87 11.08 8,295 +0.07(+0.64%)
Mar 22, 2010 11.17 11.19 10.90 11.01 7,345 -0.20(-1.81%)
Mar 19, 2010 11.42 11.78 10.99 11.22 46,697 -0.15(-1.31%)
Mar 18, 2010 11.30 11.46 11.30 11.37 10,787 +0.05(+0.42%)
Mar 17, 2010 11.75 11.75 11.31 11.32 8,526 -0.47(-3.98%)
Mar 16, 2010 11.69 11.93 11.39 11.79 27,467 +0.09(+0.74%)
Mar 15, 2010 11.75 11.80 11.66 11.70 20,360 -0.27(-2.29%)
Mar 12, 2010 12.07 12.09 11.90 11.98 10,603 -0.12(-0.97%)
Mar 11, 2010 12.09 12.09 11.96 12.09 4,261 -0.06(-0.52%)
Mar 10, 2010 12.08 12.20 12.08 12.16 9,033 +0.03(+0.26%)
Mar 09, 2010 12.20 12.20 12.03 12.12 15,991 -0.06(-0.51%)
Mar 08, 2010 12.13 12.19 12.13 12.19 1,603 +0.01(+0.06%)
Mar 05, 2010 12.21 12.21 12.10 12.18 28,974 -0.02(-0.19%)
Mar 04, 2010 12.17 12.21 12.16 12.20 72,936 +0.04(+0.32%)
Mar 03, 2010 12.17 12.20 11.96 12.16 16,259 +0.02(+0.13%)
Mar 02, 2010 12.18 12.19 11.97 12.15 11,561 -0.02(-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.