Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.313 9.390 9.166 9.170 39,640,984 -0.18(-1.90%)
Apr 29, 2010 9.255 9.374 9.166 9.347 43,500,636 +0.10(+1.04%)
Apr 28, 2010 9.216 9.270 9.135 9.251 43,037,756 +0.08(+0.91%)
Apr 27, 2010 9.409 9.447 9.124 9.167 68,099,856 -0.30(-3.21%)
Apr 26, 2010 9.421 9.559 9.328 9.471 56,925,564 +0.00(+0.04%)
Apr 23, 2010 9.544 9.571 9.413 9.467 67,572,536 -0.09(-0.93%)
Apr 22, 2010 9.424 9.568 9.216 9.555 147,005,888 -0.58(-5.74%)
Apr 21, 2010 10.16 10.25 9.987 10.14 69,575,192 -0.04(-0.42%)
Apr 20, 2010 10.21 10.25 10.11 10.18 33,162,178 +0.03(+0.30%)
Apr 19, 2010 10.10 10.17 9.930 10.15 29,871,058 -0.00(-0.04%)
Apr 16, 2010 10.40 10.42 10.11 10.15 52,888,904 -0.25(-2.41%)
Apr 15, 2010 10.48 10.49 10.38 10.40 36,552,296 -0.02(-0.22%)
Apr 14, 2010 10.35 10.45 10.30 10.43 38,223,748 +0.15(+1.50%)
Apr 13, 2010 10.23 10.27 10.12 10.27 30,054,114 +0.00(+0.04%)
Apr 12, 2010 10.27 10.33 10.22 10.27 20,774,902 +0.03(+0.29%)
Apr 09, 2010 10.20 10.26 10.13 10.24 24,740,588 +0.04(+0.35%)
Apr 08, 2010 10.17 10.31 10.09 10.20 51,849,140 -0.15(-1.45%)
Apr 07, 2010 10.44 10.48 10.28 10.35 45,913,244 -0.16(-1.54%)
Apr 06, 2010 10.49 10.59 10.37 10.52 39,915,900 -0.04(-0.37%)
Apr 05, 2010 10.22 10.67 10.22 10.55 33,169,236 +0.31(+3.01%)
Apr 01, 2010 10.46 10.25 10.25 10.25 88,894,048 -0.15(-1.47%)
Mar 31, 2010 10.41 10.48 10.35 10.40 20,870,828 -0.07(-0.64%)
Mar 30, 2010 10.60 10.60 10.39 10.47 28,452,664 -0.05(-0.51%)
Mar 29, 2010 10.60 10.61 10.48 10.52 29,385,470 -0.07(-0.62%)
Mar 26, 2010 10.65 10.70 10.52 10.59 29,847,516 -0.04(-0.40%)
Mar 25, 2010 10.68 10.94 10.62 10.63 83,679,720 +0.24(+2.30%)
Mar 24, 2010 10.40 10.48 10.36 10.39 30,990,484 -0.04(-0.41%)
Mar 23, 2010 10.42 10.50 10.30 10.43 28,376,704 -0.01(-0.07%)
Mar 22, 2010 10.31 10.49 10.27 10.44 35,833,352 -0.05(-0.45%)
Mar 19, 2010 10.66 10.71 10.43 10.49 56,050,780 -0.10(-0.97%)
Mar 18, 2010 10.47 10.60 10.38 10.59 31,209,242 +0.18(+1.77%)
Mar 17, 2010 10.34 10.55 10.32 10.40 39,863,108 +0.07(+0.71%)
Mar 16, 2010 10.23 10.36 10.12 10.33 47,608,392 +0.20(+1.95%)
Mar 15, 2010 10.01 10.27 9.945 10.13 49,619,988 +0.12(+1.19%)
Mar 12, 2010 9.868 10.03 9.833 10.01 39,400,532 +0.20(+2.08%)
Mar 11, 2010 9.806 10.01 9.702 9.810 58,638,052 -0.05(-0.47%)
Mar 10, 2010 9.818 9.953 9.764 9.856 35,476,132 +0.02(+0.20%)
Mar 09, 2010 9.509 9.922 9.505 9.837 56,045,588 +0.26(+2.70%)
Mar 08, 2010 9.419 9.617 9.409 9.579 29,226,878 +0.08(+0.85%)
Mar 05, 2010 9.178 9.619 9.178 9.498 60,345,696 +0.33(+3.57%)
Mar 04, 2010 8.873 9.178 8.854 9.170 30,647,400 +0.10(+1.15%)
Mar 03, 2010 9.093 9.232 9.004 9.066 38,412,536 -0.19(-2.00%)
Mar 02, 2010 9.181 9.301 9.178 9.251 39,428,596 +0.04(+0.46%)
Mar 01, 2010 8.915 9.228 8.854 9.208 48,733,476 +0.33(+3.74%)
Feb 26, 2010 8.856 8.888 8.723 8.877 40,980,888 +0.01(+0.09%)
Feb 25, 2010 8.869 8.881 8.703 8.869 41,697,436 -0.10(-1.12%)
Feb 24, 2010 8.904 9.019 8.830 8.969 26,278,554 +0.14(+1.62%)
Feb 23, 2010 8.927 8.946 8.750 8.827 26,914,878 -0.15(-1.68%)
Feb 22, 2010 9.031 9.062 8.896 8.977 37,373,740 -0.05(-0.60%)
Feb 19, 2010 8.834 9.058 8.661 9.031 51,259,172 +0.22(+2.54%)
Feb 18, 2010 8.811 8.827 8.684 8.807 23,312,270 +0.06(+0.71%)
Feb 17, 2010 8.680 8.773 8.626 8.746 30,562,228 +0.06(+0.71%)
Feb 16, 2010 8.480 8.688 8.480 8.684 37,591,464 +0.29(+3.45%)
Feb 12, 2010 8.387 8.395 8.395 8.395 110,244,536 -0.14(-1.63%)
Feb 11, 2010 8.410 8.557 8.306 8.534 33,600,740 +0.07(+0.77%)
Feb 10, 2010 8.603 8.634 8.387 8.468 40,485,136 -0.16(-1.83%)
Feb 09, 2010 8.780 8.831 8.576 8.626 31,278,076 -0.05(-0.53%)
Feb 08, 2010 8.765 8.850 8.657 8.672 21,951,758 -0.08(-0.97%)
Feb 05, 2010 8.645 8.788 8.576 8.757 40,465,000 +0.10(+1.17%)
Feb 04, 2010 8.850 8.981 8.638 8.656 50,864,096 -0.30(-3.37%)
Feb 03, 2010 8.856 8.989 8.823 8.958 37,306,408 +0.06(+0.65%)
Feb 02, 2010 8.888 8.996 8.838 8.900 30,511,180 -0.03(-0.39%)
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.