Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.800 9.890 9.780 9.840 26,298 +0.04(+0.41%)
Apr 29, 2010 9.750 9.880 9.690 9.800 5,320 -0.07(-0.71%)
Apr 28, 2010 9.730 9.870 9.720 9.870 5,889 +0.17(+1.75%)
Apr 27, 2010 9.520 9.750 9.510 9.700 41,675 +0.13(+1.36%)
Apr 26, 2010 12.97 10.01 9.350 9.570 21,337 -0.43(-4.30%)
Apr 23, 2010 9.886 10.10 9.830 10.00 44,966 +0.16(+1.63%)
Apr 22, 2010 9.248 9.890 9.160 9.840 4,175 +0.54(+5.81%)
Apr 21, 2010 9.090 9.300 9.060 9.300 7,246 +0.01(+0.11%)
Apr 20, 2010 8.892 9.290 8.892 9.290 552 +0.05(+0.54%)
Apr 19, 2010 9.290 9.290 9.120 9.240 2,305 -0.04(-0.42%)
Apr 16, 2010 9.400 9.400 9.145 9.279 3,276 +0.17(+1.86%)
Apr 15, 2010 8.980 9.180 8.980 9.110 2,873 +0.11(+1.22%)
Apr 14, 2010 8.600 9.000 8.590 9.000 12,205 +0.50(+5.88%)
Apr 13, 2010 8.540 8.790 8.490 8.500 24,742 +0.02(+0.23%)
Apr 12, 2010 8.540 8.600 8.430 8.480 9,020 -0.05(-0.58%)
Apr 09, 2010 8.490 8.550 8.400 8.530 18,401 +0.05(+0.59%)
Apr 08, 2010 8.410 8.480 8.300 8.480 8,762 +0.16(+1.92%)
Apr 07, 2010 8.180 8.325 7.970 8.320 26,752 +0.06(+0.73%)
Apr 06, 2010 8.360 8.360 8.160 8.260 4,100 +0.04(+0.49%)
Apr 05, 2010 8.050 8.300 8.050 8.220 26,272 +0.19(+2.36%)
Apr 01, 2010 8.000 8.030 8.030 8.030 32,100 -0.09(-1.11%)
Mar 31, 2010 7.910 8.120 7.900 8.120 7,850 +0.14(+1.75%)
Mar 30, 2010 8.050 8.070 7.920 7.980 6,339 -0.06(-0.75%)
Mar 29, 2010 8.000 8.060 7.979 8.040 24,734 +0.06(+0.75%)
Mar 26, 2010 8.050 8.050 7.980 7.980 17,511 -0.03(-0.37%)
Mar 25, 2010 8.070 8.100 8.010 8.010 19,087 -0.03(-0.37%)
Mar 24, 2010 8.100 8.100 8.000 8.040 37,109 +0.03(+0.37%)
Mar 23, 2010 8.670 8.670 8.010 8.010 2,377 -0.18(-2.20%)
Mar 22, 2010 7.930 8.800 7.850 8.190 13,820 +0.37(+4.73%)
Mar 19, 2010 8.045 8.300 7.820 7.820 9,981 -0.56(-6.68%)
Mar 18, 2010 8.290 8.400 8.205 8.380 8,968 +0.17(+2.07%)
Mar 17, 2010 8.080 8.279 8.080 8.210 16,993 +0.19(+2.37%)
Mar 16, 2010 8.100 8.100 7.510 8.020 18,966 -0.10(-1.23%)
Mar 15, 2010 8.120 8.250 8.110 8.120 3,206 -0.07(-0.85%)
Mar 12, 2010 8.000 8.310 8.000 8.190 3,572 +0.30(+3.80%)
Mar 11, 2010 7.930 7.930 7.890 7.890 1,000 +0.01(+0.10%)
Mar 10, 2010 8.090 8.090 7.882 7.882 4,429 -0.02(-0.23%)
Mar 09, 2010 7.990 8.050 7.850 7.900 18,377 +0.00(+0.00%)
Mar 08, 2010 7.990 8.140 7.900 7.900 14,571 -0.05(-0.63%)
Mar 05, 2010 8.040 8.300 7.860 7.950 16,342 +0.05(+0.63%)
Mar 04, 2010 7.710 7.900 7.710 7.900 33,403 -0.25(-3.07%)
Mar 03, 2010 8.111 8.150 8.040 8.150 4,329 +0.00(+0.00%)
Mar 02, 2010 7.950 8.380 7.930 8.150 18,502 +0.29(+3.68%)
Mar 01, 2010 7.990 7.990 7.861 7.861 8,339 -0.14(-1.74%)
Feb 26, 2010 8.020 8.020 7.850 8.000 13,489 +0.00(+0.00%)
Feb 25, 2010 7.960 8.150 7.770 8.000 2,635 +0.03(+0.38%)
Feb 24, 2010 7.720 7.970 7.700 7.970 5,179 +0.19(+2.44%)
Feb 23, 2010 7.900 7.970 7.780 7.780 2,893 +0.07(+0.91%)
Feb 22, 2010 7.920 7.920 7.700 7.710 2,325 -0.15(-1.91%)
Feb 19, 2010 7.910 7.920 7.860 7.860 1,007 +0.04(+0.51%)
Feb 18, 2010 7.970 8.250 7.770 7.820 8,237 -0.08(-1.01%)
Feb 17, 2010 7.778 7.970 7.778 7.900 2,268 +0.11(+1.41%)
Feb 16, 2010 7.610 7.990 7.470 7.790 10,257 -0.05(-0.64%)
Feb 12, 2010 7.900 7.840 7.840 7.840 13,300 -0.11(-1.38%)
Feb 11, 2010 7.948 7.970 7.893 7.950 9,426 +0.06(+0.79%)
Feb 10, 2010 7.880 8.000 7.838 7.888 1,549 -0.06(-0.79%)
Feb 09, 2010 7.850 7.950 7.760 7.950 2,195 +0.00(+0.00%)
Feb 08, 2010 7.870 8.000 7.860 7.950 5,400 +0.04(+0.51%)
Feb 05, 2010 7.760 7.950 7.760 7.910 2,619 +0.03(+0.38%)
Feb 04, 2010 7.770 7.930 7.600 7.880 6,602 -0.07(-0.88%)
Feb 03, 2010 7.850 8.400 7.720 7.950 13,956 -0.05(-0.62%)
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.