Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.531 8.733 8.525 8.531 109,583,296 -0.08(-0.91%)
May 27, 2010 8.593 8.654 8.495 8.609 119,559,896 +0.15(+1.72%)
May 26, 2010 8.464 8.632 8.402 8.464 109,136 +0.03(+0.33%)
May 25, 2010 8.374 8.458 8.262 8.436 73,160 -0.09(-1.05%)
May 24, 2010 8.559 8.615 8.486 8.525 96,714,296 -0.10(-1.17%)
May 21, 2010 8.397 8.637 8.380 8.626 182,874,544 -0.04(-0.52%)
May 20, 2010 8.578 8.727 8.525 8.671 521,255 -0.19(-2.15%)
May 19, 2010 8.822 8.929 8.738 8.861 146,484,704 +0.00(+0.00%)
May 18, 2010 9.041 9.102 8.839 8.861 439,910 -0.22(-2.41%)
May 17, 2010 9.074 9.114 8.839 9.080 176,420,160 +0.01(+0.06%)
May 14, 2010 9.074 9.265 8.996 9.074 111,888,152 -0.20(-2.17%)
May 13, 2010 9.433 9.489 9.265 9.276 120,335,712 -0.22(-2.36%)
May 12, 2010 9.511 9.573 9.366 9.500 95,546,568 -0.03(-0.29%)
May 11, 2010 9.562 9.629 9.500 9.528 113,905 +0.01(+0.06%)
May 10, 2010 9.489 9.550 9.433 9.522 145,672,064 +0.30(+3.28%)
May 07, 2010 9.354 9.417 9.175 9.220 190,845,824 -0.34(-3.57%)
May 06, 2010 9.612 9.641 8.878 9.562 5,355 -0.02(-0.18%)
May 05, 2010 9.657 9.713 9.562 9.578 177,255,168 +0.01(+0.06%)
May 04, 2010 9.511 9.644 9.461 9.572 413,413 +0.19(+2.07%)
May 03, 2010 9.317 9.428 9.217 9.378 129,672,856 +0.11(+1.14%)
Apr 30, 2010 9.423 9.428 9.251 9.273 92,086,536 -0.08(-0.83%)
Apr 29, 2010 9.223 9.434 9.223 9.351 121,689,408 +0.18(+2.00%)
Apr 28, 2010 9.134 9.229 9.090 9.168 109,374,816 +0.04(+0.43%)
Apr 27, 2010 9.267 9.345 9.095 9.129 660,862 -0.20(-2.14%)
Apr 26, 2010 9.351 9.412 9.261 9.328 150,505,840 -0.05(-0.53%)
Apr 23, 2010 9.112 9.434 9.095 9.378 177,268,672 +0.24(+2.61%)
Apr 22, 2010 9.151 9.184 9.057 9.140 125,706,680 -0.07(-0.72%)
Apr 21, 2010 9.206 9.328 9.118 9.206 1,003,517 -0.09(-0.95%)
Apr 20, 2010 9.334 9.356 9.278 9.295 69,233 -0.02(-0.18%)
Apr 19, 2010 9.284 9.328 9.206 9.312 118,873,208 -0.01(-0.06%)
Apr 16, 2010 9.417 9.434 9.317 9.317 136,175,472 -0.11(-1.12%)
Apr 15, 2010 9.456 9.517 9.406 9.423 107,470,208 -0.04(-0.47%)
Apr 14, 2010 9.528 9.528 9.395 9.467 172,877,312 -0.06(-0.64%)
Apr 13, 2010 9.545 9.567 9.484 9.528 119,278,304 -0.06(-0.64%)
Apr 12, 2010 9.606 9.611 9.534 9.589 88,790,112 +0.02(+0.23%)
Apr 09, 2010 9.539 9.600 9.522 9.567 79,340,144 +0.06(+0.64%)
Apr 08, 2010 9.467 9.517 9.439 9.506 94,826,432 +0.04(+0.41%)
Apr 07, 2010 9.439 9.495 9.423 9.467 152,428,672 +0.06(+0.65%)
Apr 06, 2010 9.395 9.456 9.351 9.406 139,894,784 +0.04(+0.41%)
Apr 05, 2010 9.506 9.506 9.345 9.367 123,854,864 -0.11(-1.11%)
Apr 01, 2010 9.545 9.473 9.473 9.473 124,624,728 -0.04(-0.41%)
Mar 31, 2010 9.528 9.578 9.478 9.511 106,439,072 -0.06(-0.64%)
Mar 30, 2010 9.606 9.644 9.500 9.572 75,429,064 -0.01(-0.12%)
Mar 29, 2010 9.539 9.617 9.506 9.583 87,876,112 +0.08(+0.82%)
Mar 26, 2010 9.628 9.639 9.484 9.506 97,696,176 -0.14(-1.44%)
Mar 25, 2010 9.839 9.861 9.622 9.644 86,905,032 -0.12(-1.25%)
Mar 24, 2010 9.767 9.822 9.728 9.767 133,430,504 +0.04(+0.40%)
Mar 23, 2010 9.583 9.750 9.539 9.728 133,238,080 +0.31(+3.24%)
Mar 22, 2010 9.428 9.567 9.417 9.423 128,139,824 +0.04(+0.47%)
Mar 19, 2010 9.595 9.595 9.317 9.378 204,181,280 -0.18(-1.86%)
Mar 18, 2010 9.617 9.622 9.495 9.556 91,787,432 +0.01(+0.12%)
Mar 17, 2010 9.572 9.600 9.517 9.545 102,111,224 -0.03(-0.29%)
Mar 16, 2010 9.606 9.639 9.489 9.572 95,859,008 +0.00(+0.00%)
Mar 15, 2010 9.500 9.583 9.500 9.572 79,222,016 +0.10(+1.05%)
Mar 12, 2010 9.534 9.556 9.423 9.473 154,072,480 -0.12(-1.21%)
Mar 11, 2010 9.495 9.606 9.484 9.589 88,552,680 +0.08(+0.82%)
Mar 10, 2010 9.545 9.622 9.489 9.511 101,517,192 -0.04(-0.46%)
Mar 09, 2010 9.578 9.606 9.511 9.556 98,348,552 -0.09(-0.92%)
Mar 08, 2010 9.755 9.761 9.578 9.644 87,859,720 -0.05(-0.51%)
Mar 05, 2010 9.639 9.705 9.556 9.694 116,676,888 +0.08(+0.87%)
Mar 04, 2010 9.606 9.650 9.550 9.611 102,627,424 +0.01(+0.06%)
Mar 03, 2010 9.678 9.758 9.545 9.606 196,653,536 -0.16(-1.59%)
Mar 02, 2010 9.911 9.916 9.733 9.761 116,582,176 -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.