Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.74 11.14 10.63 10.74 3,673,130 -0.08(-0.73%)
May 27, 2010 10.45 10.83 10.30 10.81 4,204,497 +0.64(+6.30%)
May 26, 2010 10.12 10.48 10.12 10.17 4,934,124 +0.06(+0.64%)
May 25, 2010 9.691 10.14 9.526 10.11 4,274,417 +0.14(+1.45%)
May 24, 2010 10.02 10.18 9.929 9.965 2,577,116 -0.10(-1.00%)
May 21, 2010 9.756 10.14 9.490 10.07 8,811,530 +0.39(+4.02%)
May 20, 2010 9.646 10.09 9.598 9.677 277 -0.16(-1.61%)
May 19, 2010 9.994 10.16 9.670 9.835 5,369,628 -0.23(-2.29%)
May 18, 2010 10.51 10.60 10.05 10.07 3,301,986 -0.30(-2.85%)
May 17, 2010 10.21 10.39 9.994 10.36 4,000,087 +0.17(+1.70%)
May 14, 2010 10.19 10.38 10.09 10.19 4,024,607 -0.15(-1.46%)
May 13, 2010 10.89 10.95 10.29 10.34 3,833,322 -0.63(-5.71%)
May 12, 2010 10.73 11.04 10.66 10.97 2,215,778 +0.24(+2.21%)
May 11, 2010 10.74 10.89 10.66 10.73 3,108,948 +0.07(+0.68%)
May 10, 2010 10.59 10.68 10.51 10.66 5,014,018 +0.62(+6.17%)
May 07, 2010 10.16 10.41 9.771 10.04 6,246,169 -0.17(-1.62%)
May 06, 2010 10.63 10.63 9.403 10.20 7,702,811 -0.28(-2.68%)
May 05, 2010 10.66 10.90 10.48 10.48 6,317,786 -0.22(-2.02%)
May 04, 2010 11.08 11.08 10.64 10.70 5,925,192 -0.55(-4.93%)
May 03, 2010 11.12 11.37 11.08 11.25 3,395,635 +0.20(+1.82%)
Apr 30, 2010 11.80 11.84 11.03 11.05 3,844,678 -0.70(-5.94%)
Apr 29, 2010 11.59 11.81 11.51 11.75 2,179,391 +0.28(+2.45%)
Apr 28, 2010 11.58 11.69 11.30 11.47 2,970,461 +0.01(+0.06%)
Apr 27, 2010 12.01 12.05 11.44 11.46 3,872,104 -0.60(-4.96%)
Apr 26, 2010 11.77 12.07 11.77 12.06 2,935,347 +0.19(+1.64%)
Apr 23, 2010 11.87 11.95 11.71 11.87 2,384,262 -0.01(-0.12%)
Apr 22, 2010 11.39 11.91 11.34 11.88 3,686,531 +0.41(+3.58%)
Apr 21, 2010 11.31 11.54 11.18 11.47 2,514,981 +0.14(+1.27%)
Apr 20, 2010 11.26 11.39 11.20 11.33 2,125,671 +0.14(+1.22%)
Apr 19, 2010 11.28 11.40 11.02 11.19 4,186,558 -0.17(-1.52%)
Apr 16, 2010 11.43 11.52 11.25 11.36 4,715,929 -0.14(-1.19%)
Apr 15, 2010 11.48 11.57 11.35 11.50 4,198,761 +0.22(+1.91%)
Apr 14, 2010 11.12 11.32 10.96 11.28 4,493,211 +0.28(+2.55%)
Apr 13, 2010 10.85 11.03 10.77 11.00 2,639,128 +0.13(+1.18%)
Apr 12, 2010 10.91 10.91 10.72 10.87 2,849,789 -0.04(-0.33%)
Apr 09, 2010 10.93 10.97 10.68 10.91 3,565,656 +0.03(+0.26%)
Apr 08, 2010 10.87 10.92 10.70 10.88 3,595,171 -0.03(-0.26%)
Apr 07, 2010 11.02 11.14 10.84 10.91 3,404,738 -0.19(-1.67%)
Apr 06, 2010 10.94 11.13 10.88 11.09 3,820,401 +0.09(+0.78%)
Apr 05, 2010 11.04 11.12 10.93 11.01 3,972,777 +0.02(+0.19%)
Apr 01, 2010 11.05 10.99 10.99 10.99 6,340,828 +0.26(+2.46%)
Mar 31, 2010 10.70 10.81 10.67 10.72 3,344,036 +0.00(+0.00%)
Mar 30, 2010 10.87 10.97 10.72 10.72 4,373,430 -0.07(-0.66%)
Mar 29, 2010 10.79 10.97 10.77 10.79 3,545,611 +0.06(+0.53%)
Mar 26, 2010 10.75 11.02 10.66 10.74 6,282,433 +0.25(+2.38%)
Mar 25, 2010 10.65 10.68 10.46 10.49 3,059,938 -0.11(-1.08%)
Mar 24, 2010 10.75 10.75 10.49 10.60 2,654,266 -0.16(-1.52%)
Mar 23, 2010 10.71 10.79 10.51 10.77 2,861,257 +0.08(+0.73%)
Mar 22, 2010 10.31 10.77 10.27 10.69 3,389,893 +0.29(+2.74%)
Mar 19, 2010 10.45 10.55 10.22 10.40 5,484,569 +0.00(+0.00%)
Mar 18, 2010 10.47 10.56 10.35 10.40 2,364,134 -0.06(-0.54%)
Mar 17, 2010 10.55 10.65 10.43 10.46 2,975,174 -0.02(-0.20%)
Mar 16, 2010 10.29 10.53 10.25 10.48 3,276,481 +0.18(+1.73%)
Mar 15, 2010 10.19 10.30 10.18 10.30 6,098,114 -0.07(-0.69%)
Mar 12, 2010 9.996 10.40 9.947 10.37 6,484,022 +0.43(+4.30%)
Mar 11, 2010 9.590 9.968 9.419 9.947 5,547,794 +0.33(+3.41%)
Mar 10, 2010 9.668 9.768 9.604 9.619 6,307,950 -0.04(-0.37%)
Mar 09, 2010 9.861 10.03 9.654 9.654 5,654,905 -0.27(-2.68%)
Mar 08, 2010 10.15 10.25 9.904 9.920 5,968,038 -0.23(-2.30%)
Mar 05, 2010 9.811 10.22 9.733 10.15 6,036,395 +0.40(+4.09%)
Mar 04, 2010 9.604 10.38 9.483 9.754 15,734,727 +0.48(+5.15%)
Mar 03, 2010 9.447 9.483 9.162 9.276 4,774,506 -0.14(-1.51%)
Mar 02, 2010 9.619 9.633 9.376 9.419 5,344,189 -0.17(-1.78%)
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.