Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2010 | 10.25 | 10.25 | 10.25 | 0 | +0.69(+7.22%) | |
May 19, 2010 | 9.560 | 9.560 | 9.560 | 0 | -0.84(-8.08%) | |
May 18, 2010 | 10.40 | 10.40 | 10.40 | 10.40 | 100 | +0.63(+6.45%) |
May 17, 2010 | 10.33 | 10.33 | 9.770 | 9.770 | 1,400 | +0.32(+3.39%) |
May 07, 2010 | 9.450 | 9.450 | 9.450 | 0 | -0.31(-3.18%) | |
May 06, 2010 | 9.760 | 9.760 | 9.760 | 9.760 | 1,100 | -0.19(-1.91%) |
May 05, 2010 | 9.950 | 9.950 | 9.950 | 9.950 | 150 | +0.15(+1.53%) |
May 04, 2010 | 9.850 | 9.850 | 9.800 | 9.800 | 1,200 | -0.35(-3.45%) |
May 03, 2010 | 10.15 | 10.15 | 10.15 | 10.15 | 500 | +0.00(+0.00%) |
Apr 30, 2010 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | +0.30(+3.05%) |
Apr 28, 2010 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | -1.05(-9.63%) |
Apr 26, 2010 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.40(+3.81%) |
Apr 21, 2010 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | -0.50(-4.55%) |
Apr 15, 2010 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.05(+0.46%) |
Apr 14, 2010 | 10.95 | 10.95 | 10.95 | 10.95 | 1,100 | +0.36(+3.36%) |
Apr 08, 2010 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | -0.41(-3.69%) |
Apr 05, 2010 | 11.00 | 11.00 | 11.00 | 11.00 | 70,000 | +0.00(+0.00%) |
Apr 01, 2010 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
Mar 26, 2010 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.15(+1.38%) |
Mar 24, 2010 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | -0.05(-0.46%) |
Mar 23, 2010 | 10.90 | 10.90 | 10.90 | 10.90 | 140 | +0.20(+1.87%) |
Mar 17, 2010 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.25(+2.39%) |
Mar 16, 2010 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | +0.25(+2.45%) |
Mar 15, 2010 | 10.20 | 10.20 | 10.20 | 10.20 | 100 | +0.09(+0.89%) |
Mar 09, 2010 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | -0.14(-1.37%) |
Mar 04, 2010 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.55(+5.67%) |
Feb 24, 2010 | 9.700 | 9.700 | 9.700 | 0 | -0.30(-3.00%) | |
Feb 22, 2010 | 10.00 | 10.00 | 10.00 | 0 | +0.48(+5.04%) | |
Feb 09, 2010 | 9.520 | 9.520 | 9.520 | 0 | +0.17(+1.82%) | |
Feb 05, 2010 | 9.350 | 9.350 | 9.350 | 0 | -0.65(-6.50%) | |
Feb 02, 2010 | 10.00 | 10.00 | 10.00 | 0 | +0.25(+2.56%) | |
Jan 29, 2010 | 9.750 | 9.750 | 9.750 | 0 | +0.05(+0.52%) | |
Jan 22, 2010 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | -0.45(-4.43%) |
Jan 21, 2010 | 10.15 | 10.15 | 10.15 | 10.15 | 1,400 | -0.03(-0.29%) |
Jan 20, 2010 | 10.18 | 10.18 | 10.18 | 10.18 | 775 | -0.32(-3.05%) |
Jan 19, 2010 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +0.70(+7.14%) |
Jan 13, 2010 | 9.800 | 9.800 | 9.800 | 0 | +0.04(+0.38%) | |
Jan 04, 2010 | 9.763 | 9.763 | 9.763 | 0 | +0.36(+3.86%) | |
Dec 30, 2009 | 9.400 | 9.400 | 9.400 | 0 | +0.11(+1.18%) | |
Dec 29, 2009 | 9.300 | 9.300 | 9.290 | 9.290 | 1,250 | +0.12(+1.31%) |
Dec 21, 2009 | 9.170 | 9.170 | 9.170 | 0 | -0.13(-1.40%) | |
Dec 16, 2009 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | -0.70(-7.00%) |
Dec 14, 2009 | 10.00 | 10.00 | 10.00 | 0 | +0.40(+4.17%) | |
Dec 11, 2009 | 9.600 | 9.600 | 9.600 | 9.600 | 150 | +0.50(+5.49%) |
Dec 09, 2009 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | -0.65(-6.67%) |
Dec 03, 2009 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | -0.20(-2.01%) |
Dec 02, 2009 | 9.650 | 10.00 | 9.610 | 9.950 | 30,300 | +0.34(+3.51%) |
Dec 01, 2009 | 9.700 | 9.700 | 9.613 | 9.613 | 100,200 | +0.26(+2.81%) |
Nov 24, 2009 | 9.350 | 9.350 | 9.350 | 0 | -0.20(-2.09%) | |
Nov 23, 2009 | 9.550 | 9.550 | 9.550 | 9.550 | 3,400 | -0.37(-3.73%) |
Nov 16, 2009 | 9.920 | 9.920 | 9.920 | 9.920 | 0 | +0.12(+1.22%) |
Nov 12, 2009 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | -0.30(-2.97%) |
Nov 11, 2009 | 10.15 | 10.15 | 10.00 | 10.10 | 1,900 | +0.05(+0.50%) |
Nov 09, 2009 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.88(+9.60%) |
Nov 04, 2009 | 9.170 | 9.170 | 9.170 | 9.170 | 0 | +0.27(+3.03%) |
Nov 03, 2009 | 8.900 | 8.900 | 8.900 | 8.900 | 2,745 | +0.00(+0.00%) |
Oct 30, 2009 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.15(+1.71%) |
Oct 29, 2009 | 8.750 | 8.750 | 8.750 | 8.750 | 300 | -0.07(-0.81%) |
Oct 27, 2009 | 8.822 | 8.822 | 8.822 | 8.822 | 0 | -0.48(-5.14%) |
Oct 19, 2009 | 9.300 | 9.300 | 9.300 | 0 | +0.05(+0.54%) | |
Oct 16, 2009 | 9.000 | 9.250 | 9.000 | 9.250 | 1,200 | -0.25(-2.63%) |
Oct 15, 2009 | 9.500 | 9.500 | 9.500 | 9.500 | 200 | +0.42(+4.64%) |
Oct 14, 2009 | 9.000 | 9.079 | 9.000 | 9.079 | 400 | +0.63(+7.44%) |
Oct 13, 2009 | 8.450 | 8.450 | 8.450 | 8.450 | 100 | +0.05(+0.60%) |
Oct 12, 2009 | 8.400 | 8.400 | 8.400 | 8.400 | 222 | -0.15(-1.75%) |
Oct 09, 2009 | 8.550 | 8.550 | 8.550 | 8.550 | 500 | +0.05(+0.59%) |
Oct 08, 2009 | 8.500 | 8.500 | 8.500 | 8.500 | 150 | +0.63(+8.01%) |
Sep 24, 2009 | 7.870 | 7.870 | 7.870 | 7.870 | 0 | -0.41(-4.95%) |
Sep 23, 2009 | 8.200 | 8.280 | 8.200 | 8.280 | 6,745 | +0.43(+5.48%) |
Sep 21, 2009 | 7.850 | 7.850 | 7.850 | 0 | +0.05(+0.64%) | |
Sep 18, 2009 | 7.800 | 7.800 | 7.800 | 7.800 | 3,500 | +0.10(+1.30%) |
Sep 16, 2009 | 7.700 | 7.700 | 7.700 | 1,305 | +0.00(+0.00%) | |
Sep 14, 2009 | 7.700 | 7.700 | 7.700 | 0 | -0.80(-9.41%) | |
Sep 08, 2009 | 8.500 | 8.500 | 8.500 | 0 | +0.50(+6.25%) | |
Sep 04, 2009 | 8.050 | 8.050 | 8.000 | 8.000 | 3,500 | +0.30(+3.90%) |
Aug 31, 2009 | 7.700 | 7.700 | 7.700 | 0 | -0.20(-2.53%) | |
Aug 25, 2009 | 7.900 | 7.900 | 7.900 | 0 | -0.25(-3.07%) | |
Aug 24, 2009 | 8.150 | 8.150 | 8.150 | 8.150 | 140 | +0.15(+1.88%) |
Aug 20, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.25(+3.23%) |
Aug 19, 2009 | 7.750 | 7.750 | 7.750 | 7.750 | 100 | +0.35(+4.73%) |
Aug 17, 2009 | 7.400 | 7.400 | 7.400 | 0 | -0.65(-8.07%) | |
Aug 14, 2009 | 8.030 | 8.050 | 8.030 | 8.050 | 4,250 | +0.75(+10.27%) |
Aug 12, 2009 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | -0.30(-3.95%) |
Aug 07, 2009 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) | |
Aug 05, 2009 | 7.600 | 7.600 | 7.600 | 0 | -0.10(-1.30%) | |
Aug 03, 2009 | 7.700 | 7.700 | 7.700 | 0 | +0.10(+1.32%) | |
Jul 31, 2009 | 7.600 | 7.600 | 7.600 | 7.600 | 500 | +0.25(+3.40%) |
Jul 30, 2009 | 7.350 | 7.350 | 7.350 | 7.350 | 250 | -0.15(-2.00%) |
Jul 23, 2009 | 7.500 | 7.500 | 7.500 | 168 | +0.50(+7.14%) | |
Jul 20, 2009 | 7.000 | 7.000 | 7.000 | 0 | -0.10(-1.41%) | |
Jul 17, 2009 | 7.100 | 7.100 | 7.100 | 7.100 | 800 | +0.20(+2.90%) |
Jul 14, 2009 | 6.900 | 6.900 | 6.900 | 0 | +0.28(+4.23%) | |
Jul 09, 2009 | 6.620 | 6.620 | 6.620 | 3,276 | -0.23(-3.36%) | |
Jul 01, 2009 | 6.850 | 6.850 | 6.850 | 0 | -0.10(-1.44%) | |
Jun 30, 2009 | 7.000 | 7.000 | 6.950 | 6.950 | 800 | +0.25(+3.73%) |
Jun 26, 2009 | 6.700 | 6.700 | 6.700 | 6.700 | 200 | +0.25(+3.88%) |
Jun 24, 2009 | 6.450 | 6.450 | 6.450 | 6.450 | 1,000 | +0.25(+4.03%) |
Jun 19, 2009 | 6.200 | 6.200 | 6.200 | 0 | +0.20(+3.33%) | |
Jun 16, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 200 | -0.43(-6.62%) |
Jun 05, 2009 | 6.425 | 6.425 | 6.425 | 0 | -0.39(-5.79%) | |
Jun 02, 2009 | 6.820 | 6.820 | 6.820 | 0 | +0.32(+4.92%) |
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.
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.