Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.22 10.15 9.530 9.530 7,853 -0.69(-6.75%)
May 27, 2010 9.960 10.85 9.880 10.22 7,424 +0.13(+1.29%)
May 26, 2010 10.20 10.20 9.850 10.09 3,417 +0.09(+0.90%)
May 25, 2010 10.05 10.17 9.910 10.00 8,013 -0.05(-0.50%)
May 24, 2010 10.05 10.05 10.05 10.05 1,100 +0.00(+0.00%)
May 21, 2010 10.00 10.10 9.905 10.05 4,595 +0.05(+0.50%)
May 20, 2010 10.30 10.38 9.720 10.00 23,320 -0.39(-3.75%)
May 19, 2010 10.66 10.66 10.39 10.39 800 -0.21(-1.98%)
May 18, 2010 10.78 10.88 10.28 10.60 8,338 -0.30(-2.75%)
May 17, 2010 10.64 10.91 10.64 10.90 2,878 +0.21(+1.96%)
May 14, 2010 10.95 11.00 10.00 10.69 8,216 -0.16(-1.47%)
May 13, 2010 10.50 11.04 10.50 10.85 10,444 +0.37(+3.53%)
May 12, 2010 10.44 10.97 10.14 10.48 9,810 +0.11(+1.06%)
May 11, 2010 10.24 10.37 9.900 10.37 5,305 +0.22(+2.17%)
May 10, 2010 10.07 10.25 9.950 10.15 8,222 +0.30(+3.05%)
May 07, 2010 9.720 9.980 9.720 9.850 7,810 +0.03(+0.31%)
May 06, 2010 9.990 10.02 9.500 9.820 15,216 -0.24(-2.39%)
May 05, 2010 9.900 10.11 9.810 10.06 5,642 +0.21(+2.13%)
May 04, 2010 9.680 9.865 9.650 9.850 4,700 +0.01(+0.10%)
May 03, 2010 9.890 9.900 9.750 9.840 8,368 +0.00(+0.00%)
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%)
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.