Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 9.408 9.507 9.367 9.408 4,047,753 -0.09(-0.99%)
May 27, 2010 9.402 9.507 9.349 9.502 3,538,738 +0.23(+2.46%)
May 26, 2010 9.344 9.420 9.215 9.273 5,531,698 -0.02(-0.25%)
May 25, 2010 9.232 9.309 9.133 9.297 5,963,609 -0.10(-1.06%)
May 24, 2010 9.548 9.607 9.396 9.396 4,519,293 -0.18(-1.89%)
May 21, 2010 9.215 9.584 9.215 9.578 5,543,480 +0.18(+1.93%)
May 20, 2010 9.513 9.598 9.396 9.396 4,666,438 -0.45(-4.58%)
May 19, 2010 9.747 9.940 9.706 9.847 6,930,872 +0.05(+0.48%)
May 18, 2010 10.03 10.06 9.765 9.800 90,074 -0.17(-1.70%)
May 17, 2010 9.976 10.22 9.765 9.970 5,309,338 +0.04(+0.41%)
May 14, 2010 9.929 10.13 9.870 9.929 4,561,277 -0.18(-1.74%)
May 13, 2010 10.18 10.26 10.09 10.10 5,701,309 -0.14(-1.37%)
May 12, 2010 10.20 10.27 10.15 10.24 8,948,504 +0.10(+0.98%)
May 11, 2010 10.30 10.30 10.13 10.15 11,329,343 -0.39(-3.67%)
May 10, 2010 10.47 10.54 10.43 10.53 5,717,517 +0.48(+4.77%)
May 07, 2010 10.16 10.27 9.835 10.05 11,316,165 -0.12(-1.21%)
May 06, 2010 10.17 10.76 9.864 10.17 2,221 -0.56(-5.18%)
May 05, 2010 10.82 10.91 10.67 10.73 5,395,204 -0.12(-1.08%)
May 04, 2010 10.98 11.03 10.79 10.85 5,331,445 -0.22(-2.01%)
May 03, 2010 10.73 11.11 10.71 11.07 7,173,983 +0.36(+3.33%)
Apr 30, 2010 11.08 11.10 10.71 10.71 7,790,780 -0.35(-3.17%)
Apr 29, 2010 10.77 11.08 10.70 11.06 10,535,013 +0.33(+3.11%)
Apr 28, 2010 10.56 10.83 10.54 10.73 11,083,704 +0.16(+1.49%)
Apr 27, 2010 10.65 10.85 10.44 10.57 12,899,013 +0.18(+1.75%)
Apr 26, 2010 10.53 10.57 10.37 10.39 6,632,774 -0.18(-1.72%)
Apr 23, 2010 10.30 10.58 10.20 10.57 6,646,419 +0.23(+2.26%)
Apr 22, 2010 10.44 10.47 10.26 10.34 6,911,154 -0.03(-0.28%)
Apr 21, 2010 10.37 10.58 10.31 10.37 24,880 -0.23(-2.15%)
Apr 20, 2010 10.57 10.60 10.48 10.60 4,576,462 +0.06(+0.61%)
Apr 19, 2010 10.50 10.57 10.41 10.53 7,175,769 +0.04(+0.33%)
Apr 16, 2010 10.40 10.53 10.31 10.50 10,209,117 +0.07(+0.67%)
Apr 15, 2010 10.54 10.55 10.42 10.43 7,906,352 -0.11(-1.00%)
Apr 14, 2010 10.72 10.77 10.51 10.53 10,229,887 -0.16(-1.53%)
Apr 13, 2010 10.57 10.81 10.47 10.70 11,684,855 -0.09(-0.87%)
Apr 12, 2010 10.72 10.84 10.71 10.79 6,006,989 +0.06(+0.60%)
Apr 09, 2010 10.71 10.74 10.61 10.72 4,351,718 +0.02(+0.16%)
Apr 08, 2010 10.55 10.72 10.45 10.71 5,912,871 +0.12(+1.11%)
Apr 07, 2010 10.51 10.60 10.48 10.59 4,917,860 +0.05(+0.50%)
Apr 06, 2010 10.58 10.58 10.47 10.54 3,953,607 -0.08(-0.77%)
Apr 05, 2010 10.58 10.65 10.54 10.62 3,653,158 +0.06(+0.55%)
Apr 01, 2010 10.46 10.56 10.56 10.56 7,501,615 +0.15(+1.40%)
Mar 31, 2010 10.43 10.46 10.33 10.41 5,661,759 -0.04(-0.39%)
Mar 30, 2010 10.41 10.53 10.36 10.46 5,330,093 +0.05(+0.51%)
Mar 29, 2010 10.44 10.44 10.27 10.40 6,767,950 +0.06(+0.57%)
Mar 26, 2010 10.30 10.36 10.20 10.34 7,230,690 +0.19(+1.84%)
Mar 25, 2010 10.22 10.34 10.15 10.16 5,157,758 -0.06(-0.57%)
Mar 24, 2010 10.30 10.30 10.16 10.22 6,746,310 -0.09(-0.91%)
Mar 23, 2010 10.09 10.33 10.06 10.31 9,104,975 +0.29(+2.86%)
Mar 22, 2010 9.870 10.05 9.747 10.02 7,134,564 +0.13(+1.30%)
Mar 19, 2010 9.946 10.03 9.835 9.894 8,208,642 -0.05(-0.47%)
Mar 18, 2010 9.870 9.958 9.829 9.940 6,834,949 +0.07(+0.71%)
Mar 17, 2010 9.899 9.976 9.829 9.870 7,630,828 -0.04(-0.41%)
Mar 16, 2010 9.870 9.964 9.853 9.911 7,269,974 +0.06(+0.59%)
Mar 15, 2010 9.777 9.888 9.765 9.853 8,921,153 +0.02(+0.18%)
Mar 12, 2010 9.818 9.923 9.741 9.835 9,503,124 -0.03(-0.30%)
Mar 11, 2010 9.695 9.929 9.695 9.864 8,449,268 +0.17(+1.75%)
Mar 10, 2010 9.765 9.777 9.607 9.695 10,238,961 -0.06(-0.66%)
Mar 09, 2010 9.712 9.888 9.332 9.759 17,381,720 +0.05(+0.54%)
Mar 08, 2010 9.753 9.799 9.654 9.706 8,202,973 +0.03(+0.30%)
Mar 05, 2010 9.753 9.857 9.637 9.677 9,029,962 -0.08(-0.77%)
Mar 04, 2010 9.805 9.834 9.660 9.753 9,052,731 -0.05(-0.53%)
Mar 03, 2010 9.822 9.961 9.782 9.805 8,548,303 +0.02(+0.18%)
Mar 02, 2010 9.996 10.07 9.701 9.788 11,183,237 -0.16(-1.57%)
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.