Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 7.760 7.790 7.410 7.660 173,733 -0.08(-1.03%)
Apr 29, 2010 7.520 7.760 7.400 7.740 137,743 +0.29(+3.89%)
Apr 28, 2010 7.330 7.540 7.290 7.450 94,694 +0.17(+2.34%)
Apr 27, 2010 7.530 7.550 7.200 7.280 134,610 -0.26(-3.45%)
Apr 26, 2010 7.540 7.620 7.440 7.540 144,611 +0.01(+0.13%)
Apr 23, 2010 7.450 7.550 7.310 7.530 133,065 +0.11(+1.48%)
Apr 22, 2010 7.150 7.430 7.150 7.420 121,801 +0.18(+2.49%)
Apr 21, 2010 7.180 7.240 7.100 7.240 144,671 +0.05(+0.70%)
Apr 20, 2010 7.240 7.240 7.110 7.190 158,830 -0.02(-0.28%)
Apr 19, 2010 7.080 7.210 6.810 7.210 110,671 +0.11(+1.55%)
Apr 16, 2010 7.220 7.300 7.000 7.100 191,489 -0.13(-1.80%)
Apr 15, 2010 6.880 7.260 6.870 7.230 364,141 +0.36(+5.24%)
Apr 14, 2010 6.770 6.980 6.710 6.870 619,919 +0.12(+1.78%)
Apr 13, 2010 6.490 6.760 6.490 6.750 122,334 +0.22(+3.37%)
Apr 12, 2010 6.500 6.610 6.460 6.530 205,965 +0.02(+0.31%)
Apr 09, 2010 6.460 6.550 6.310 6.510 58,251 +0.03(+0.46%)
Apr 08, 2010 6.440 6.510 6.400 6.480 42,443 +0.04(+0.62%)
Apr 07, 2010 6.370 6.460 6.210 6.440 245,609 +0.04(+0.63%)
Apr 06, 2010 6.450 6.450 6.290 6.400 73,166 -0.10(-1.54%)
Apr 05, 2010 6.500 6.540 6.350 6.500 129,994 +0.00(+0.00%)
Apr 01, 2010 6.420 6.500 6.500 6.500 60,500 +0.12(+1.88%)
Mar 31, 2010 6.350 6.450 6.320 6.380 54,317 -0.02(-0.31%)
Mar 30, 2010 6.450 6.460 6.260 6.400 34,342 -0.05(-0.78%)
Mar 29, 2010 6.500 6.500 6.330 6.450 36,706 +0.00(+0.00%)
Mar 26, 2010 6.410 6.480 6.250 6.450 51,020 +0.07(+1.10%)
Mar 25, 2010 6.480 6.660 6.370 6.380 60,495 -0.02(-0.31%)
Mar 24, 2010 6.330 6.530 6.330 6.400 50,566 +0.04(+0.63%)
Mar 23, 2010 6.330 6.400 6.220 6.360 46,552 +0.03(+0.47%)
Mar 22, 2010 6.210 6.380 6.150 6.330 42,983 +0.10(+1.61%)
Mar 19, 2010 6.420 6.450 6.210 6.230 163,067 -0.15(-2.35%)
Mar 18, 2010 6.300 6.430 6.300 6.380 49,617 +0.00(+0.00%)
Mar 17, 2010 6.280 6.430 6.280 6.380 64,264 +0.10(+1.59%)
Mar 16, 2010 6.410 6.410 6.200 6.280 51,398 -0.07(-1.10%)
Mar 15, 2010 6.310 6.430 6.280 6.350 72,073 +0.04(+0.63%)
Mar 12, 2010 6.270 6.380 6.180 6.310 234,853 +0.00(+0.00%)
Mar 11, 2010 6.250 6.380 6.180 6.310 131,463 +0.01(+0.16%)
Mar 10, 2010 6.350 6.510 6.130 6.300 158,984 +0.02(+0.32%)
Mar 09, 2010 6.410 6.500 6.140 6.280 191,135 -0.15(-2.33%)
Mar 08, 2010 6.730 6.730 6.420 6.430 118,935 -0.28(-4.17%)
Mar 05, 2010 6.660 6.730 6.370 6.710 160,531 +0.10(+1.51%)
Mar 04, 2010 6.600 6.690 6.580 6.610 68,370 +0.04(+0.61%)
Mar 03, 2010 6.590 6.640 6.390 6.570 95,066 +0.04(+0.61%)
Mar 02, 2010 6.510 6.620 6.450 6.530 118,621 +0.04(+0.62%)
Mar 01, 2010 6.300 6.500 6.300 6.490 129,278 +0.23(+3.67%)
Feb 26, 2010 6.410 6.440 6.130 6.260 146,146 -0.12(-1.88%)
Feb 25, 2010 6.000 6.380 6.000 6.380 747,950 +0.28(+4.59%)
Feb 24, 2010 5.820 6.110 5.820 6.100 323,234 +0.28(+4.81%)
Feb 23, 2010 5.750 5.869 5.610 5.820 141,898 +0.07(+1.22%)
Feb 22, 2010 5.400 5.750 5.390 5.750 179,994 +0.37(+6.88%)
Feb 19, 2010 5.250 5.400 5.160 5.380 95,845 +0.13(+2.48%)
Feb 18, 2010 5.170 5.300 5.130 5.250 216,336 +0.09(+1.74%)
Feb 17, 2010 4.920 5.160 4.830 5.160 166,032 +0.29(+5.95%)
Feb 16, 2010 4.890 4.890 4.750 4.870 38,450 +0.07(+1.46%)
Feb 12, 2010 4.760 4.800 4.800 4.800 42,600 -0.03(-0.62%)
Feb 11, 2010 4.700 4.910 4.590 4.830 116,567 +0.10(+2.11%)
Feb 10, 2010 4.630 4.730 4.430 4.730 69,874 +0.07(+1.50%)
Feb 09, 2010 4.700 4.700 4.410 4.660 40,968 +0.05(+1.08%)
Feb 08, 2010 4.540 4.720 4.340 4.610 217,555 +0.05(+1.10%)
Feb 05, 2010 4.410 4.610 4.340 4.560 47,235 +0.17(+3.87%)
Feb 04, 2010 4.530 4.630 4.300 4.390 137,095 -0.17(-3.73%)
Feb 03, 2010 4.530 4.600 4.500 4.560 48,991 +0.03(+0.66%)
Feb 02, 2010 4.600 4.600 4.480 4.530 93,353 -0.04(-0.88%)
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.