Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 9.410 9.500 9.350 9.410 12,270 -0.19(-1.98%)
May 27, 2010 9.280 9.620 9.245 9.600 20,874 +0.86(+9.84%)
May 26, 2010 8.800 9.050 8.700 8.740 27,115 -0.16(-1.80%)
May 25, 2010 8.550 8.900 8.490 8.900 26,718 -0.05(-0.56%)
May 24, 2010 8.940 9.060 8.810 8.950 21,209 -0.13(-1.43%)
May 21, 2010 8.700 9.080 8.700 9.080 5,885 +0.26(+2.95%)
May 20, 2010 8.750 8.958 8.590 8.820 23,038 -0.30(-3.29%)
May 19, 2010 9.030 9.130 8.850 9.120 17,170 -0.08(-0.87%)
May 18, 2010 9.600 9.620 9.090 9.200 20,212 -0.11(-1.21%)
May 17, 2010 9.320 9.350 9.150 9.313 30,415 -0.36(-3.69%)
May 14, 2010 9.670 9.790 9.570 9.670 7,980 -0.39(-3.88%)
May 13, 2010 10.13 10.21 10.06 10.06 13,523 -0.23(-2.24%)
May 12, 2010 10.26 10.36 10.23 10.29 13,671 +0.25(+2.49%)
May 11, 2010 10.13 10.17 10.04 10.04 7,561 -0.19(-1.86%)
May 10, 2010 10.23 10.23 10.10 10.23 30,758 +1.17(+12.91%)
May 07, 2010 9.190 9.200 8.800 9.060 28,670 -0.35(-3.72%)
May 06, 2010 9.900 9.970 9.000 9.410 82,166 -0.58(-5.81%)
May 05, 2010 10.04 10.04 9.960 9.990 13,366 -0.17(-1.67%)
May 04, 2010 10.26 10.26 10.03 10.16 16,243 -0.67(-6.19%)
May 03, 2010 10.78 10.86 10.71 10.83 7,400 +0.12(+1.17%)
Apr 30, 2010 10.95 10.96 10.66 10.71 10,718 -0.43(-3.82%)
Apr 29, 2010 10.99 11.13 10.95 11.13 13,351 +0.37(+3.44%)
Apr 28, 2010 10.80 10.82 10.64 10.76 11,857 -0.11(-1.01%)
Apr 27, 2010 11.20 11.20 10.87 10.87 19,058 -0.67(-5.81%)
Apr 26, 2010 11.59 11.62 11.53 11.54 5,416 -0.04(-0.35%)
Apr 23, 2010 11.42 11.58 11.35 11.58 11,374 -0.10(-0.86%)
Apr 22, 2010 11.57 11.69 11.47 11.68 32,007 -0.27(-2.26%)
Apr 21, 2010 11.91 12.02 11.88 11.95 2,005 -0.09(-0.75%)
Apr 20, 2010 11.92 12.04 11.92 12.04 4,468 +0.29(+2.47%)
Apr 19, 2010 11.66 11.76 11.55 11.75 11,890 -0.23(-1.92%)
Apr 16, 2010 12.09 12.16 11.67 11.98 42,327 -0.17(-1.40%)
Apr 15, 2010 12.04 12.15 12.04 12.15 5,502 -0.03(-0.25%)
Apr 14, 2010 12.07 12.18 12.05 12.18 5,510 +0.15(+1.26%)
Apr 13, 2010 12.10 12.10 12.00 12.03 4,962 -0.07(-0.60%)
Apr 12, 2010 12.04 12.11 11.98 12.10 10,401 +0.12(+1.00%)
Apr 09, 2010 11.87 12.07 11.87 11.98 13,386 +0.20(+1.70%)
Apr 08, 2010 11.57 11.79 11.50 11.78 9,491 +0.00(+0.00%)
Apr 07, 2010 11.84 11.85 11.76 11.78 2,360 -0.18(-1.51%)
Apr 06, 2010 11.87 11.99 11.87 11.96 4,776 -0.08(-0.66%)
Apr 05, 2010 11.86 12.04 11.86 12.04 15,433 +0.18(+1.52%)
Apr 01, 2010 11.74 11.86 11.86 11.86 27,000 -0.13(-1.08%)
Mar 31, 2010 11.76 11.99 11.67 11.99 81,073 +0.29(+2.48%)
Mar 30, 2010 11.75 11.79 11.70 11.70 17,469 +0.12(+1.04%)
Mar 29, 2010 11.65 11.70 11.58 11.58 14,183 +0.20(+1.76%)
Mar 26, 2010 11.46 11.56 11.38 11.38 26,345 +0.02(+0.18%)
Mar 25, 2010 11.60 11.60 11.36 11.36 43,927 -0.15(-1.30%)
Mar 24, 2010 11.58 11.59 11.49 11.51 16,097 -0.79(-6.42%)
Mar 23, 2010 12.09 12.31 12.09 12.30 573,985 +0.13(+1.07%)
Mar 22, 2010 11.93 12.17 11.93 12.17 42,504 +0.09(+0.75%)
Mar 19, 2010 12.28 12.28 12.05 12.08 45,802 -0.19(-1.55%)
Mar 18, 2010 12.29 12.34 12.20 12.27 14,033 -0.12(-0.97%)
Mar 17, 2010 12.30 12.43 12.30 12.39 14,428 +0.20(+1.60%)
Mar 16, 2010 11.99 12.20 11.97 12.20 21,637 +0.23(+1.91%)
Mar 15, 2010 11.91 11.97 11.88 11.97 23,982 -0.22(-1.84%)
Mar 12, 2010 12.04 12.19 12.04 12.19 32,978 +0.19(+1.58%)
Mar 11, 2010 12.01 12.06 11.95 12.00 18,932 +0.11(+0.93%)
Mar 10, 2010 11.80 11.94 11.80 11.89 47,126 -0.03(-0.25%)
Mar 09, 2010 11.84 11.96 11.76 11.92 21,880 +0.00(+0.00%)
Mar 08, 2010 11.94 11.99 11.87 11.92 21,515 +0.14(+1.19%)
Mar 05, 2010 11.70 11.96 11.51 11.78 69,642 +0.25(+2.17%)
Mar 04, 2010 11.58 11.58 11.45 11.53 6,717 -0.36(-3.03%)
Mar 03, 2010 11.79 11.92 11.72 11.89 18,401 +0.46(+4.02%)
Mar 02, 2010 11.50 11.55 11.26 11.43 15,370 +0.00(+0.00%)
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.
 
bottom clear