Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.74 10.78 10.24 10.43 178,587 -0.31(-2.89%)
May 27, 2010 10.34 10.77 10.25 10.74 285,800 +0.83(+8.38%)
May 26, 2010 10.06 10.40 9.830 9.910 249,236 -0.07(-0.70%)
May 25, 2010 9.240 10.01 9.110 9.980 468,627 +0.44(+4.61%)
May 24, 2010 9.780 10.00 9.530 9.540 201,537 -0.12(-1.24%)
May 21, 2010 9.230 9.860 9.180 9.660 492,478 +0.30(+3.21%)
May 20, 2010 9.500 9.920 9.270 9.360 681,134 -0.66(-6.59%)
May 19, 2010 10.53 10.56 9.720 10.02 572,722 -0.53(-5.02%)
May 18, 2010 11.10 11.26 10.41 10.55 612,780 -0.38(-3.48%)
May 17, 2010 11.60 11.63 10.61 10.93 354,241 -0.54(-4.71%)
May 14, 2010 11.70 11.70 11.16 11.47 239,299 -0.37(-3.12%)
May 13, 2010 11.90 12.10 11.60 11.84 294,302 -0.11(-0.92%)
May 12, 2010 11.06 12.00 11.06 11.95 479,805 +0.97(+8.83%)
May 11, 2010 10.79 11.21 10.53 10.98 773,751 +0.19(+1.76%)
May 10, 2010 10.47 11.50 10.43 10.79 790,780 +0.93(+9.43%)
May 07, 2010 10.01 10.46 9.660 9.860 317,888 -0.30(-2.95%)
May 06, 2010 10.22 10.72 9.210 10.16 499,988 -0.18(-1.74%)
May 05, 2010 10.88 11.61 10.12 10.34 1,010,944 -1.28(-11.02%)
May 04, 2010 11.68 11.87 11.57 11.62 612,996 -0.26(-2.19%)
May 03, 2010 11.99 11.99 11.54 11.88 216,919 +0.00(+0.00%)
Apr 30, 2010 12.15 12.25 11.86 11.88 203,648 -0.31(-2.54%)
Apr 29, 2010 11.95 12.23 11.78 12.19 176,095 +0.39(+3.31%)
Apr 28, 2010 11.71 12.06 11.58 11.80 144,364 +0.16(+1.37%)
Apr 27, 2010 12.05 12.28 11.63 11.64 240,404 -0.50(-4.12%)
Apr 26, 2010 12.20 12.41 11.99 12.14 193,407 -0.10(-0.82%)
Apr 23, 2010 12.25 12.29 12.01 12.24 209,560 +0.04(+0.33%)
Apr 22, 2010 11.85 12.30 11.74 12.20 193,953 +0.14(+1.16%)
Apr 21, 2010 12.26 12.26 11.87 12.06 181,777 -0.14(-1.15%)
Apr 20, 2010 11.77 12.27 11.75 12.20 168,409 +0.49(+4.18%)
Apr 19, 2010 12.11 12.15 11.45 11.71 234,289 -0.47(-3.90%)
Apr 16, 2010 12.54 12.61 11.90 12.19 299,878 -0.45(-3.52%)
Apr 15, 2010 12.63 12.81 12.47 12.63 99,056 -0.05(-0.39%)
Apr 14, 2010 12.44 12.68 12.22 12.68 127,761 +0.35(+2.84%)
Apr 13, 2010 12.30 12.36 12.15 12.33 269,329 +0.01(+0.08%)
Apr 12, 2010 12.06 12.39 11.98 12.32 202,269 +0.30(+2.50%)
Apr 09, 2010 12.06 12.20 11.85 12.02 177,643 -0.05(-0.41%)
Apr 08, 2010 12.37 12.37 12.00 12.07 185,057 -0.36(-2.90%)
Apr 07, 2010 12.64 12.74 12.39 12.43 195,972 -0.27(-2.13%)
Apr 06, 2010 12.43 12.76 12.43 12.70 228,865 +0.20(+1.60%)
Apr 05, 2010 12.10 12.53 12.10 12.50 248,904 +0.43(+3.56%)
Apr 01, 2010 12.07 12.07 12.07 0 +0.23(+1.94%)
Mar 31, 2010 11.98 12.20 11.81 11.84 387,704 -0.22(-1.82%)
Mar 30, 2010 12.14 12.20 11.65 12.06 207,696 -0.05(-0.41%)
Mar 29, 2010 11.96 12.13 11.88 12.11 219,242 +0.18(+1.51%)
Mar 26, 2010 11.89 12.07 11.59 11.93 252,409 +0.23(+1.97%)
Mar 25, 2010 12.19 12.25 11.61 11.70 318,251 -0.36(-2.99%)
Mar 24, 2010 12.19 12.28 11.99 12.06 257,222 -0.21(-1.71%)
Mar 23, 2010 11.62 12.28 11.60 12.27 236,953 +0.69(+5.96%)
Mar 22, 2010 11.00 11.61 10.93 11.58 193,220 +0.44(+3.95%)
Mar 19, 2010 11.64 11.64 11.06 11.14 402,168 -0.41(-3.55%)
Mar 18, 2010 11.91 11.94 11.48 11.55 309,135 -0.43(-3.59%)
Mar 17, 2010 11.90 12.15 11.88 11.98 231,481 +0.08(+0.67%)
Mar 16, 2010 11.63 11.90 11.50 11.90 303,597 +0.30(+2.59%)
Mar 15, 2010 11.48 11.64 11.34 11.60 258,747 +0.06(+0.52%)
Mar 12, 2010 11.37 11.63 11.31 11.54 272,703 +0.23(+2.03%)
Mar 11, 2010 11.35 11.42 11.06 11.31 292,720 -0.11(-0.96%)
Mar 10, 2010 11.27 11.55 11.23 11.42 365,652 +0.19(+1.69%)
Mar 09, 2010 11.11 11.46 11.10 11.23 302,781 +0.11(+0.99%)
Mar 08, 2010 11.11 11.20 10.84 11.12 207,667 -0.03(-0.27%)
Mar 05, 2010 10.85 11.24 10.77 11.15 291,216 +0.36(+3.34%)
Mar 04, 2010 10.71 10.84 10.49 10.79 139,065 +0.14(+1.31%)
Mar 03, 2010 10.95 11.30 10.61 10.65 371,248 -0.24(-2.20%)
Mar 02, 2010 10.37 10.97 10.31 10.89 305,340 +0.54(+5.22%)
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.