Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 7.948 8.131 7.905 7.948 110,778,800 -0.16(-1.98%)
May 27, 2010 8.011 8.135 8.007 8.109 103,841,504 +0.21(+2.67%)
May 26, 2010 7.992 8.076 7.876 7.898 2,894 -0.02(-0.28%)
May 25, 2010 7.694 7.929 7.630 7.921 5,499 +0.03(+0.35%)
May 24, 2010 7.995 8.116 7.884 7.893 104,635,544 -0.15(-1.91%)
May 21, 2010 7.767 8.087 7.739 8.047 161,059,840 +0.13(+1.70%)
May 20, 2010 7.876 8.078 7.841 7.912 33,556 -0.21(-2.55%)
May 19, 2010 8.277 8.318 8.005 8.119 187,109,408 +0.04(+0.45%)
May 18, 2010 8.335 8.341 8.061 8.083 1,530,792 -0.13(-1.54%)
May 17, 2010 8.197 8.239 8.057 8.209 98,141,696 +0.02(+0.19%)
May 14, 2010 8.194 8.327 8.049 8.194 150,277,056 -0.22(-2.65%)
May 13, 2010 8.558 8.638 8.398 8.417 636 -0.04(-0.46%)
May 12, 2010 8.411 8.613 8.399 8.455 102,361,328 +0.09(+1.08%)
May 11, 2010 8.530 8.539 8.330 8.365 8,682 -0.12(-1.38%)
May 10, 2010 8.499 8.515 8.430 8.482 136,026,800 +0.41(+5.07%)
May 07, 2010 8.309 8.344 7.879 8.073 223,631,776 -0.28(-3.35%)
May 06, 2010 8.344 8.981 7.245 8.353 56,386 -0.34(-3.89%)
May 05, 2010 8.745 8.830 8.664 8.690 81,221,152 -0.06(-0.66%)
May 04, 2010 9.018 9.026 8.689 8.748 5,273 -0.36(-3.93%)
May 03, 2010 8.990 9.147 8.981 9.106 67,541,168 +0.13(+1.42%)
Apr 30, 2010 9.156 9.222 8.969 8.978 91,067,536 -0.16(-1.72%)
Apr 29, 2010 9.089 9.156 9.078 9.135 113,022,528 -0.07(-0.75%)
Apr 28, 2010 9.175 9.249 9.173 9.204 93,042,424 +0.01(+0.06%)
Apr 27, 2010 9.332 9.372 9.175 9.199 84,239,912 -0.17(-1.86%)
Apr 26, 2010 9.317 9.432 9.298 9.374 70,031,272 +0.06(+0.67%)
Apr 23, 2010 9.218 9.313 9.161 9.311 56,634,728 +0.10(+1.11%)
Apr 22, 2010 9.211 9.246 9.071 9.209 71,728,808 -0.07(-0.73%)
Apr 21, 2010 9.277 9.334 9.199 9.277 591,190 +0.02(+0.26%)
Apr 20, 2010 9.303 9.327 9.218 9.253 70,921,320 -0.01(-0.15%)
Apr 19, 2010 9.234 9.282 9.164 9.266 62,117,768 -0.02(-0.20%)
Apr 16, 2010 9.337 9.458 9.247 9.285 90,467,368 -0.08(-0.89%)
Apr 15, 2010 9.363 9.382 9.251 9.368 81,844,872 -0.05(-0.53%)
Apr 14, 2010 9.332 9.439 9.320 9.418 69,601,992 +0.13(+1.38%)
Apr 13, 2010 9.310 9.325 9.253 9.291 46,954,492 -0.02(-0.19%)
Apr 12, 2010 9.292 9.329 9.289 9.308 48,938,364 +0.00(+0.02%)
Apr 09, 2010 9.266 9.306 9.225 9.306 43,330,952 +0.04(+0.45%)
Apr 08, 2010 9.185 9.285 9.116 9.265 52,136,832 +0.06(+0.64%)
Apr 07, 2010 9.284 9.301 9.149 9.206 69,907,040 -0.10(-1.06%)
Apr 06, 2010 9.273 9.323 9.218 9.304 56,059,564 +0.02(+0.22%)
Apr 05, 2010 9.204 9.320 9.189 9.284 57,198,648 +0.09(+0.94%)
Apr 01, 2010 18.45 9.197 9.197 9.197 68,091,992 +0.02(+0.17%)
Mar 31, 2010 9.137 9.223 9.125 9.182 74,416,824 -0.02(-0.21%)
Mar 30, 2010 9.144 9.220 9.144 9.201 58,714,820 +0.05(+0.55%)
Mar 29, 2010 9.228 9.265 9.139 9.151 59,245,552 -0.08(-0.84%)
Mar 26, 2010 9.256 9.275 9.197 9.228 82,350,480 -0.01(-0.15%)
Mar 25, 2010 9.215 9.292 9.185 9.242 97,350,080 +0.08(+0.83%)
Mar 24, 2010 9.151 9.194 9.120 9.166 87,532,136 -0.02(-0.17%)
Mar 23, 2010 9.158 9.184 9.106 9.182 55,874,000 +0.03(+0.38%)
Mar 22, 2010 9.006 9.163 9.006 9.147 90,829,704 +0.08(+0.88%)
Mar 19, 2010 9.123 9.147 9.019 9.068 121,099,176 -0.04(-0.46%)
Mar 18, 2010 9.021 9.127 9.002 9.109 81,789,328 +0.09(+0.96%)
Mar 17, 2010 9.054 9.113 9.014 9.023 82,227,368 -0.02(-0.23%)
Mar 16, 2010 9.035 9.063 8.999 9.044 65,445,988 -0.01(-0.13%)
Mar 15, 2010 9.002 9.056 8.995 9.056 59,491,396 +0.01(+0.11%)
Mar 12, 2010 8.995 9.057 8.952 9.045 68,070,824 +0.06(+0.65%)
Mar 11, 2010 8.938 8.988 8.876 8.987 55,405,000 +0.04(+0.46%)
Mar 10, 2010 8.959 8.999 8.916 8.945 67,659,792 -0.02(-0.19%)
Mar 09, 2010 8.911 9.023 8.892 8.962 59,220,464 +0.03(+0.29%)
Mar 08, 2010 8.923 8.980 8.911 8.937 74,578,720 -0.05(-0.58%)
Mar 05, 2010 8.935 9.026 8.924 8.988 89,433,056 +0.09(+1.01%)
Mar 04, 2010 8.828 8.909 8.817 8.899 46,769,448 +0.07(+0.80%)
Mar 03, 2010 8.829 8.871 8.810 8.828 66,296,784 -0.00(-0.04%)
Mar 02, 2010 8.907 8.938 8.798 8.831 86,904,928 -0.07(-0.81%)
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.