Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 9.548 9.646 9.442 9.557 10,613,377 +0.01(+0.09%)
May 27, 2010 9.477 9.611 9.424 9.548 16,757,610 +0.20(+2.09%)
May 26, 2010 9.148 9.415 8.988 9.353 20,487,932 +0.21(+2.33%)
May 25, 2010 8.917 9.175 8.908 9.139 20,411,092 +0.03(+0.29%)
May 24, 2010 9.077 9.255 9.077 9.113 13,084,523 +0.01(+0.07%)
May 21, 2010 8.979 9.246 8.899 9.106 16,115,129 -0.10(-1.13%)
May 20, 2010 9.203 9.362 9.148 9.211 18,190,174 -0.13(-1.43%)
May 19, 2010 9.397 9.495 9.299 9.344 12,561,217 -0.11(-1.13%)
May 18, 2010 9.557 9.664 9.397 9.451 16,138,158 -0.11(-1.12%)
May 17, 2010 9.477 9.566 9.317 9.557 13,181,827 +0.05(+0.56%)
May 14, 2010 9.682 9.682 9.397 9.504 15,794,133 -0.24(-2.46%)
May 13, 2010 9.868 9.913 9.708 9.744 11,807,911 -0.14(-1.44%)
May 12, 2010 9.673 9.931 9.593 9.886 17,835,118 +0.20(+2.02%)
May 11, 2010 9.691 9.806 9.557 9.691 15,212,297 +0.01(+0.09%)
May 10, 2010 9.682 9.913 9.628 9.682 15,090,337 +0.29(+3.12%)
May 07, 2010 9.682 9.940 9.277 9.388 46,464,584 +0.06(+0.67%)
May 06, 2010 9.557 9.628 8.882 9.326 24,051,086 -0.23(-2.42%)
May 05, 2010 9.473 9.717 9.433 9.557 27,812,388 -0.18(-1.83%)
May 04, 2010 9.895 9.904 9.628 9.735 17,329,792 -0.18(-1.79%)
May 03, 2010 9.877 9.931 9.753 9.913 15,023,263 +0.06(+0.63%)
Apr 30, 2010 9.984 9.984 9.780 9.851 16,539,651 -0.16(-1.60%)
Apr 29, 2010 9.957 10.05 9.868 10.01 22,640,204 +0.29(+3.02%)
Apr 28, 2010 10.16 10.20 9.575 9.717 48,977,928 -0.45(-4.46%)
Apr 27, 2010 10.30 10.32 10.07 10.17 19,649,264 -0.12(-1.21%)
Apr 26, 2010 10.30 10.33 10.13 10.30 17,433,656 -0.02(-0.17%)
Apr 23, 2010 10.34 10.35 10.21 10.31 17,339,144 +0.01(+0.09%)
Apr 22, 2010 10.44 10.46 10.24 10.30 21,306,960 -0.14(-1.36%)
Apr 21, 2010 10.54 10.58 10.41 10.45 10,980,211 -0.11(-1.01%)
Apr 20, 2010 10.41 10.62 10.35 10.55 15,861,723 +0.16(+1.54%)
Apr 19, 2010 10.38 10.46 10.25 10.39 15,297,238 -0.09(-0.85%)
Apr 16, 2010 10.46 10.60 10.31 10.48 27,436,816 +0.11(+1.03%)
Apr 15, 2010 10.50 10.62 10.26 10.38 41,626,168 -0.20(-1.93%)
Apr 14, 2010 10.92 10.97 10.57 10.58 32,493,618 -0.33(-3.02%)
Apr 13, 2010 11.11 11.18 10.83 10.91 21,540,808 -0.20(-1.84%)
Apr 12, 2010 11.11 11.17 11.02 11.11 13,413,589 +0.02(+0.16%)
Apr 09, 2010 10.81 11.11 10.81 11.10 13,639,097 +0.32(+2.97%)
Apr 08, 2010 10.72 10.86 10.63 10.78 12,220,653 +0.01(+0.08%)
Apr 07, 2010 10.68 10.79 10.62 10.77 13,746,710 +0.04(+0.33%)
Apr 06, 2010 10.67 10.83 10.65 10.73 13,476,672 +0.04(+0.33%)
Apr 05, 2010 10.67 10.75 10.62 10.70 10,125,005 +0.10(+0.92%)
Apr 01, 2010 10.74 10.60 10.60 10.60 14,318,402 -0.12(-1.08%)
Mar 31, 2010 10.67 10.77 10.58 10.71 8,328,778 +0.02(+0.17%)
Mar 30, 2010 10.61 10.74 10.54 10.70 9,974,295 +0.12(+1.09%)
Mar 29, 2010 10.67 10.73 10.56 10.58 7,815,046 -0.06(-0.58%)
Mar 26, 2010 10.53 10.71 10.49 10.64 7,931,464 +0.14(+1.35%)
Mar 25, 2010 10.63 10.76 10.50 10.50 17,307,962 -0.11(-1.01%)
Mar 24, 2010 10.71 10.71 10.54 10.61 11,791,263 -0.04(-0.33%)
Mar 23, 2010 10.61 10.73 10.56 10.64 12,034,871 +0.01(+0.08%)
Mar 22, 2010 10.54 10.70 10.46 10.63 11,505,674 +0.12(+1.18%)
Mar 19, 2010 10.67 10.74 10.38 10.51 17,750,050 -0.12(-1.17%)
Mar 18, 2010 10.46 10.83 10.42 10.63 29,999,614 +0.15(+1.44%)
Mar 17, 2010 10.30 10.54 10.29 10.48 17,762,288 +0.13(+1.29%)
Mar 16, 2010 10.24 10.37 10.19 10.35 18,690,822 +0.09(+0.87%)
Mar 15, 2010 10.19 10.29 10.09 10.26 12,358,005 +0.06(+0.61%)
Mar 12, 2010 10.23 10.30 10.09 10.20 20,506,674 -0.04(-0.35%)
Mar 11, 2010 9.966 10.27 9.917 10.23 20,858,038 +0.29(+2.95%)
Mar 10, 2010 9.895 10.02 9.868 9.940 13,451,082 +0.06(+0.63%)
Mar 09, 2010 9.860 9.966 9.824 9.877 10,724,631 +0.00(+0.00%)
Mar 08, 2010 9.806 9.886 9.735 9.877 10,160,592 +0.07(+0.73%)
Mar 05, 2010 9.860 9.860 9.726 9.806 15,184,264 +0.00(+0.00%)
Mar 04, 2010 9.788 9.806 9.628 9.806 16,412,197 +0.05(+0.55%)
Mar 03, 2010 9.602 9.860 9.584 9.753 22,368,062 +0.14(+1.48%)
Mar 02, 2010 9.548 9.735 9.548 9.611 21,720,586 -0.12(-1.19%)
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.