Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.530 8.732 8.524 8.530 109,594,624 -0.08(-0.91%)
May 27, 2010 8.592 8.653 8.495 8.608 119,572,248 +0.15(+1.72%)
May 26, 2010 8.463 8.631 8.401 8.463 109,147 +0.03(+0.33%)
May 25, 2010 8.373 8.457 8.261 8.435 73,167 -0.09(-1.05%)
May 24, 2010 8.558 8.614 8.485 8.524 96,724,288 -0.10(-1.17%)
May 21, 2010 8.396 8.636 8.379 8.625 182,893,440 -0.04(-0.52%)
May 20, 2010 8.577 8.726 8.524 8.670 521,309 -0.19(-2.15%)
May 19, 2010 8.821 8.928 8.737 8.861 146,499,840 +0.00(+0.00%)
May 18, 2010 9.040 9.101 8.838 8.861 439,955 -0.22(-2.41%)
May 17, 2010 9.073 9.113 8.838 9.079 176,438,400 +0.01(+0.06%)
May 14, 2010 9.073 9.264 8.995 9.073 111,899,712 -0.20(-2.17%)
May 13, 2010 9.432 9.488 9.264 9.275 120,348,144 -0.22(-2.36%)
May 12, 2010 9.510 9.572 9.365 9.499 95,556,440 -0.03(-0.29%)
May 11, 2010 9.561 9.628 9.499 9.527 113,916 +0.01(+0.06%)
May 10, 2010 9.488 9.549 9.432 9.521 145,687,104 +0.30(+3.28%)
May 07, 2010 9.353 9.416 9.174 9.219 190,865,552 -0.34(-3.57%)
May 06, 2010 9.611 9.640 8.877 9.561 5,356 -0.02(-0.18%)
May 05, 2010 9.656 9.712 9.561 9.577 177,273,488 +0.01(+0.06%)
May 04, 2010 9.510 9.643 9.460 9.571 413,456 +0.19(+2.07%)
May 03, 2010 9.316 9.427 9.216 9.377 129,686,288 +0.11(+1.14%)
Apr 30, 2010 9.422 9.427 9.250 9.272 92,096,080 -0.08(-0.83%)
Apr 29, 2010 9.222 9.433 9.222 9.350 121,702,016 +0.18(+2.00%)
Apr 28, 2010 9.133 9.228 9.089 9.167 109,386,152 +0.04(+0.43%)
Apr 27, 2010 9.266 9.344 9.094 9.128 660,931 -0.20(-2.14%)
Apr 26, 2010 9.350 9.411 9.260 9.327 150,521,440 -0.05(-0.53%)
Apr 23, 2010 9.111 9.433 9.094 9.377 177,287,040 +0.24(+2.61%)
Apr 22, 2010 9.150 9.183 9.056 9.139 125,719,704 -0.07(-0.72%)
Apr 21, 2010 9.205 9.327 9.117 9.205 1,003,621 -0.09(-0.95%)
Apr 20, 2010 9.333 9.355 9.277 9.294 69,240 -0.02(-0.18%)
Apr 19, 2010 9.283 9.327 9.205 9.311 118,885,528 -0.01(-0.06%)
Apr 16, 2010 9.416 9.433 9.316 9.316 136,189,568 -0.11(-1.12%)
Apr 15, 2010 9.455 9.516 9.405 9.422 107,481,344 -0.04(-0.47%)
Apr 14, 2010 9.527 9.527 9.394 9.466 172,895,232 -0.06(-0.64%)
Apr 13, 2010 9.544 9.566 9.483 9.527 119,290,664 -0.06(-0.64%)
Apr 12, 2010 9.605 9.610 9.533 9.588 88,799,312 +0.02(+0.23%)
Apr 09, 2010 9.538 9.599 9.521 9.566 79,348,360 +0.06(+0.64%)
Apr 08, 2010 9.466 9.516 9.438 9.505 94,836,256 +0.04(+0.41%)
Apr 07, 2010 9.438 9.494 9.422 9.466 152,444,464 +0.06(+0.65%)
Apr 06, 2010 9.394 9.455 9.350 9.405 139,909,280 +0.04(+0.41%)
Apr 05, 2010 9.505 9.505 9.344 9.366 123,867,696 -0.11(-1.11%)
Apr 01, 2010 9.544 9.472 9.472 9.472 124,637,640 -0.04(-0.41%)
Mar 31, 2010 9.527 9.577 9.477 9.510 106,450,096 -0.06(-0.64%)
Mar 30, 2010 9.605 9.643 9.499 9.571 75,436,880 -0.01(-0.12%)
Mar 29, 2010 9.538 9.616 9.505 9.582 87,885,216 +0.08(+0.82%)
Mar 26, 2010 9.627 9.638 9.483 9.505 97,706,296 -0.14(-1.44%)
Mar 25, 2010 9.838 9.860 9.621 9.643 86,914,040 -0.12(-1.25%)
Mar 24, 2010 9.765 9.821 9.727 9.765 133,444,336 +0.04(+0.40%)
Mar 23, 2010 9.582 9.749 9.538 9.727 133,251,888 +0.30(+3.24%)
Mar 22, 2010 9.427 9.566 9.416 9.422 128,153,104 +0.04(+0.47%)
Mar 19, 2010 9.594 9.594 9.316 9.377 204,202,432 -0.18(-1.86%)
Mar 18, 2010 9.616 9.621 9.494 9.555 91,796,944 +0.01(+0.12%)
Mar 17, 2010 9.571 9.599 9.516 9.544 102,121,808 -0.03(-0.29%)
Mar 16, 2010 9.605 9.638 9.488 9.571 95,868,936 +0.00(+0.00%)
Mar 15, 2010 9.499 9.582 9.499 9.571 79,230,224 +0.10(+1.05%)
Mar 12, 2010 9.533 9.555 9.422 9.472 154,088,448 -0.12(-1.21%)
Mar 11, 2010 9.494 9.605 9.483 9.588 88,561,856 +0.08(+0.82%)
Mar 10, 2010 9.544 9.621 9.488 9.510 101,527,712 -0.04(-0.46%)
Mar 09, 2010 9.577 9.605 9.510 9.555 98,358,744 -0.09(-0.92%)
Mar 08, 2010 9.754 9.760 9.577 9.643 87,868,824 -0.05(-0.51%)
Mar 05, 2010 9.638 9.704 9.555 9.693 116,688,976 +0.08(+0.87%)
Mar 04, 2010 9.605 9.649 9.549 9.610 102,638,056 +0.01(+0.06%)
Mar 03, 2010 9.677 9.757 9.544 9.605 196,673,920 -0.16(-1.59%)
Mar 02, 2010 9.910 9.915 9.732 9.760 116,594,256 -0.08(-0.85%)
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.