MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.633 8.602 8.425 8.465 258,157 -0.17(-1.95%)
May 27, 2010 8.527 8.655 8.447 8.633 224,307 +0.31(+3.78%)
May 26, 2010 8.336 8.513 8.247 8.318 505,599 +0.03(+0.32%)
May 25, 2010 8.065 8.296 7.937 8.292 687,151 -0.01(-0.11%)
May 24, 2010 8.487 8.491 8.278 8.300 232,455 -0.18(-2.09%)
May 21, 2010 8.203 8.509 8.172 8.478 418,696 +0.13(+1.54%)
May 20, 2010 8.402 8.708 8.349 8.349 424,145 -0.43(-4.90%)
May 19, 2010 8.961 8.997 8.704 8.779 460,692 -0.19(-2.13%)
May 18, 2010 9.329 9.387 8.953 8.970 266,411 -0.23(-2.46%)
May 17, 2010 9.138 9.254 8.895 9.196 378,310 +0.07(+0.73%)
May 14, 2010 9.227 9.276 8.979 9.130 362,020 -0.16(-1.72%)
May 13, 2010 9.316 9.370 9.214 9.289 567,895 -0.03(-0.33%)
May 12, 2010 9.249 9.365 9.232 9.320 958,520 +0.09(+0.96%)
May 11, 2010 9.378 9.453 9.072 9.232 684,650 +0.00(+0.00%)
May 10, 2010 9.174 9.258 8.952 9.232 453,195 +0.49(+5.63%)
May 07, 2010 9.138 9.289 8.615 8.739 955,901 -0.45(-4.87%)
May 06, 2010 9.480 9.706 8.558 9.187 598,245 -0.33(-3.45%)
May 05, 2010 9.511 9.715 9.396 9.515 708,378 -0.19(-1.96%)
May 04, 2010 9.715 10.02 9.662 9.706 1,136,565 +0.22(+2.29%)
May 03, 2010 9.298 9.593 9.298 9.489 421,123 +0.22(+2.34%)
Apr 30, 2010 9.538 9.604 9.271 9.271 434,057 -0.29(-3.06%)
Apr 29, 2010 9.515 9.586 9.431 9.564 490,392 +0.08(+0.89%)
Apr 28, 2010 9.422 9.569 9.378 9.480 326,711 +0.11(+1.14%)
Apr 27, 2010 9.458 9.564 9.236 9.373 496,779 -0.13(-1.35%)
Apr 26, 2010 9.617 9.706 9.484 9.502 359,415 -0.16(-1.61%)
Apr 23, 2010 9.600 9.662 9.458 9.657 383,407 +0.08(+0.79%)
Apr 22, 2010 9.032 9.593 8.908 9.582 1,160,105 +0.78(+8.92%)
Apr 21, 2010 8.810 8.824 8.686 8.797 241,483 -0.03(-0.30%)
Apr 20, 2010 8.744 8.881 8.713 8.824 343,748 +0.15(+1.69%)
Apr 19, 2010 8.655 8.713 8.465 8.677 200,902 +0.01(+0.10%)
Apr 16, 2010 8.731 8.768 8.518 8.668 588,254 -0.06(-0.71%)
Apr 15, 2010 8.695 8.841 8.655 8.731 420,681 +0.04(+0.51%)
Apr 14, 2010 8.487 8.686 8.487 8.686 517,857 +0.22(+2.62%)
Apr 13, 2010 8.407 8.527 8.300 8.465 170,394 +0.04(+0.42%)
Apr 12, 2010 8.425 8.482 8.398 8.429 144,122 -0.01(-0.16%)
Apr 09, 2010 8.411 8.673 8.323 8.442 162,081 +0.00(+0.05%)
Apr 08, 2010 8.389 8.500 8.308 8.438 179,787 -0.01(-0.11%)
Apr 07, 2010 8.402 8.482 8.371 8.447 285,593 +0.01(+0.11%)
Apr 06, 2010 8.389 8.456 8.323 8.438 170,690 +0.02(+0.26%)
Apr 05, 2010 8.358 8.451 8.323 8.416 310,602 +0.12(+1.39%)
Apr 01, 2010 8.274 8.300 8.300 8.300 521,425 +0.10(+1.24%)
Mar 31, 2010 8.243 8.416 8.198 8.198 503,200 -0.10(-1.23%)
Mar 30, 2010 8.318 8.407 8.238 8.300 179,368 -0.03(-0.32%)
Mar 29, 2010 8.340 8.425 8.269 8.327 178,482 -0.01(-0.11%)
Mar 26, 2010 8.398 8.456 8.238 8.336 280,978 -0.06(-0.69%)
Mar 25, 2010 8.433 8.633 8.385 8.394 330,020 -0.01(-0.11%)
Mar 24, 2010 8.425 8.500 8.402 8.402 325,498 -0.08(-0.99%)
Mar 23, 2010 8.456 8.535 8.371 8.487 335,669 +0.01(+0.16%)
Mar 22, 2010 8.394 8.504 8.292 8.473 222,652 +0.04(+0.47%)
Mar 19, 2010 8.717 8.722 8.420 8.433 383,082 -0.23(-2.66%)
Mar 18, 2010 8.624 8.744 8.560 8.664 130,897 -0.01(-0.10%)
Mar 17, 2010 8.682 8.779 8.620 8.673 211,912 +0.03(+0.36%)
Mar 16, 2010 8.571 8.651 8.500 8.642 131,082 +0.11(+1.25%)
Mar 15, 2010 8.478 8.580 8.407 8.535 204,091 +0.01(+0.16%)
Mar 12, 2010 8.522 8.558 8.398 8.522 111,565 +0.01(+0.10%)
Mar 11, 2010 8.491 8.518 8.338 8.513 180,473 -0.04(-0.41%)
Mar 10, 2010 8.513 8.606 8.509 8.549 322,295 +0.04(+0.42%)
Mar 09, 2010 8.598 8.646 8.442 8.513 585,033 -0.13(-1.54%)
Mar 08, 2010 8.598 8.704 8.571 8.646 110,164 +0.03(+0.31%)
Mar 05, 2010 8.682 8.784 8.580 8.620 373,750 -0.04(-0.51%)
Mar 04, 2010 8.633 8.664 8.544 8.664 101,481 +0.06(+0.72%)
Mar 03, 2010 8.593 8.708 8.522 8.602 184,167 +0.05(+0.57%)
Mar 02, 2010 8.487 8.575 8.465 8.553 308,999 +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.
TOP
Email a Story