Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 9.548 9.731 9.513 9.726 17,508,590 +0.28(+2.92%)
Feb 26, 2010 9.468 9.611 9.433 9.451 14,435,809 -0.08(-0.84%)
Feb 25, 2010 9.415 9.557 9.308 9.531 17,139,884 +0.01(+0.09%)
Feb 24, 2010 9.397 9.602 9.397 9.522 12,488,124 +0.14(+1.52%)
Feb 23, 2010 9.451 9.575 9.335 9.380 14,657,102 -0.07(-0.75%)
Feb 22, 2010 9.602 9.628 9.442 9.451 17,033,322 -0.14(-1.48%)
Feb 19, 2010 9.602 9.806 9.575 9.593 22,524,062 -0.05(-0.55%)
Feb 18, 2010 9.842 9.851 9.566 9.646 24,550,950 -0.13(-1.36%)
Feb 17, 2010 9.674 9.832 9.639 9.780 22,547,708 +0.12(+1.27%)
Feb 16, 2010 9.753 9.780 9.626 9.657 16,782,804 -0.09(-0.90%)
Feb 12, 2010 9.622 9.744 9.744 9.744 22,395,158 +0.04(+0.36%)
Feb 11, 2010 9.385 9.815 9.341 9.709 64,251,880 +0.85(+9.61%)
Feb 10, 2010 8.902 9.034 8.850 8.858 47,874,036 +0.04(+0.49%)
Feb 09, 2010 8.859 8.955 8.788 8.815 23,318,200 -0.10(-1.08%)
Feb 08, 2010 8.902 9.052 8.832 8.911 11,867,321 -0.04(-0.49%)
Feb 05, 2010 8.964 9.060 8.780 8.955 17,422,580 +0.04(+0.49%)
Feb 04, 2010 9.139 9.148 8.876 8.911 14,198,773 -0.26(-2.87%)
Feb 03, 2010 9.043 9.262 8.999 9.174 24,289,708 +0.18(+2.05%)
Feb 02, 2010 8.841 8.999 8.815 8.990 17,210,102 +0.15(+1.69%)
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.