Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.510 9.860 9.300 9.470 1,736,620 -0.69(-6.79%)
Apr 29, 2010 10.37 10.44 9.770 10.16 1,199,464 -0.15(-1.45%)
Apr 28, 2010 10.47 10.48 10.14 10.31 595,873 +0.00(+0.00%)
Apr 27, 2010 10.28 10.52 10.07 10.31 834,215 -0.08(-0.77%)
Apr 26, 2010 11.20 11.24 10.39 10.39 1,262,423 -0.82(-7.31%)
Apr 23, 2010 10.92 11.28 10.46 11.21 971,270 +0.38(+3.51%)
Apr 22, 2010 10.89 11.04 10.70 10.83 918,750 -0.31(-2.78%)
Apr 21, 2010 11.38 11.38 10.95 11.14 654,829 -0.19(-1.68%)
Apr 20, 2010 11.23 11.50 11.21 11.33 533,015 +0.26(+2.35%)
Apr 19, 2010 10.95 11.29 10.75 11.07 841,775 -0.05(-0.45%)
Apr 16, 2010 11.51 11.54 10.94 11.12 1,804,433 -0.49(-4.22%)
Apr 15, 2010 11.04 12.00 11.20 11.61 2,108,130 +0.57(+5.16%)
Apr 14, 2010 10.84 11.11 10.66 11.04 935,484 +0.26(+2.41%)
Apr 13, 2010 10.74 10.88 10.65 10.78 912,443 +0.01(+0.09%)
Apr 12, 2010 10.62 10.77 10.37 10.77 989,017 +0.21(+1.99%)
Apr 09, 2010 10.44 10.62 10.16 10.56 949,320 +0.22(+2.13%)
Apr 08, 2010 9.400 10.39 9.380 10.34 1,916,497 +0.89(+9.42%)
Apr 07, 2010 9.340 9.510 9.290 9.450 855,197 +0.13(+1.39%)
Apr 06, 2010 9.180 9.340 9.110 9.320 397,948 +0.09(+0.98%)
Apr 05, 2010 8.750 9.240 8.660 9.230 776,621 +0.56(+6.46%)
Apr 01, 2010 8.540 8.670 8.670 8.670 634,300 +0.27(+3.21%)
Mar 31, 2010 8.530 8.780 8.390 8.400 843,722 -0.15(-1.75%)
Mar 30, 2010 8.670 8.670 8.400 8.550 456,479 -0.10(-1.16%)
Mar 29, 2010 8.400 8.790 8.370 8.650 516,035 +0.34(+4.09%)
Mar 26, 2010 8.470 8.580 8.240 8.310 696,193 -0.15(-1.77%)
Mar 25, 2010 8.970 9.020 8.460 8.460 881,606 -0.40(-4.51%)
Mar 24, 2010 8.990 9.130 8.840 8.860 447,685 -0.27(-2.96%)
Mar 23, 2010 9.000 9.140 8.920 9.130 441,920 +0.19(+2.13%)
Mar 22, 2010 8.650 8.980 8.580 8.940 703,582 +0.20(+2.29%)
Mar 19, 2010 8.840 8.880 8.600 8.740 957,092 -0.09(-1.02%)
Mar 18, 2010 9.160 9.229 8.760 8.830 589,477 -0.33(-3.60%)
Mar 17, 2010 9.170 9.230 8.960 9.160 501,481 +0.06(+0.66%)
Mar 16, 2010 9.250 9.370 9.090 9.100 461,646 -0.07(-0.76%)
Mar 15, 2010 9.115 9.200 9.080 9.170 435,097 -0.34(-3.58%)
Mar 12, 2010 9.440 9.580 9.370 9.510 469,392 +0.18(+1.93%)
Mar 11, 2010 9.440 9.500 9.190 9.330 537,450 -0.17(-1.79%)
Mar 10, 2010 9.330 9.500 9.260 9.500 437,462 +0.14(+1.50%)
Mar 09, 2010 9.280 9.500 9.260 9.360 297,796 -0.02(-0.21%)
Mar 08, 2010 9.170 9.440 9.110 9.380 476,478 +0.23(+2.51%)
Mar 05, 2010 9.130 9.209 9.030 9.150 513,449 +0.10(+1.10%)
Mar 04, 2010 9.400 9.470 9.050 9.050 651,928 -0.32(-3.42%)
Mar 03, 2010 9.180 9.480 9.180 9.370 964,683 +0.24(+2.63%)
Mar 02, 2010 8.940 9.190 8.890 9.130 1,260,104 +0.25(+2.82%)
Mar 01, 2010 8.770 8.980 8.770 8.880 820,192 +0.07(+0.79%)
Feb 26, 2010 8.930 8.970 8.460 8.810 1,577,782 -0.21(-2.33%)
Feb 25, 2010 8.470 9.160 8.150 9.020 1,719,396 +0.13(+1.46%)
Feb 24, 2010 8.990 9.130 8.710 8.890 1,291,552 -0.09(-1.00%)
Feb 23, 2010 9.290 9.330 8.960 8.980 515,190 -0.37(-3.96%)
Feb 22, 2010 9.380 9.530 9.210 9.350 512,788 -0.04(-0.43%)
Feb 19, 2010 9.410 9.460 9.190 9.390 508,127 +0.02(+0.21%)
Feb 18, 2010 9.430 9.460 9.210 9.370 609,846 -0.10(-1.06%)
Feb 17, 2010 9.550 9.550 9.330 9.470 330,545 +0.04(+0.42%)
Feb 16, 2010 9.390 9.480 9.260 9.430 596,378 +0.25(+2.72%)
Feb 12, 2010 8.790 9.180 9.180 9.180 983,500 +0.14(+1.55%)
Feb 11, 2010 8.600 9.050 8.510 9.040 522,285 +0.39(+4.51%)
Feb 10, 2010 8.640 8.710 8.340 8.650 452,237 +0.06(+0.70%)
Feb 09, 2010 8.700 8.770 8.440 8.590 484,972 +0.07(+0.82%)
Feb 08, 2010 8.700 8.789 8.470 8.520 546,742 -0.15(-1.73%)
Feb 05, 2010 8.630 8.770 8.270 8.670 1,042,366 +0.08(+0.93%)
Feb 04, 2010 8.970 8.980 8.569 8.590 966,876 -0.53(-5.81%)
Feb 03, 2010 9.240 9.400 9.100 9.120 639,069 -0.15(-1.62%)
Feb 02, 2010 9.200 9.440 9.091 9.270 1,123,807 +0.17(+1.87%)
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.