Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2010 6.100 6.100 6.100 0 +0.18(+3.04%)
May 11, 2010 5.900 5.920 5.820 5.920 675,473 +0.42(+7.64%)
May 10, 2010 5.500 5.560 5.440 5.500 418,568 +0.14(+2.61%)
May 07, 2010 5.530 5.700 5.300 5.360 623,358 -0.26(-4.63%)
May 06, 2010 5.680 5.860 5.260 5.620 559,841 +0.14(+2.55%)
May 05, 2010 5.580 5.898 5.450 5.480 515,677 -0.33(-5.68%)
May 04, 2010 6.070 6.070 5.712 5.810 523,955 -0.26(-4.28%)
May 03, 2010 6.240 6.240 5.950 6.070 346,503 -0.06(-0.98%)
Apr 30, 2010 6.150 6.370 6.080 6.130 476,255 +0.05(+0.82%)
Apr 29, 2010 5.920 6.150 5.910 6.080 365,245 +0.14(+2.36%)
Apr 28, 2010 5.760 5.980 5.650 5.940 395,303 +0.15(+2.59%)
Apr 27, 2010 5.840 5.960 5.710 5.790 388,575 -0.18(-3.02%)
Apr 26, 2010 6.050 6.080 5.880 5.970 291,652 -0.03(-0.50%)
Apr 23, 2010 5.750 6.030 5.690 6.000 306,339 +0.23(+3.99%)
Apr 22, 2010 5.670 5.810 5.570 5.770 190,866 +0.10(+1.76%)
Apr 21, 2010 5.630 5.800 5.630 5.670 246,389 -0.07(-1.22%)
Apr 20, 2010 5.650 5.810 5.650 5.740 173,354 +0.15(+2.69%)
Apr 19, 2010 5.550 5.800 5.530 5.590 477,754 -0.14(-2.44%)
Apr 16, 2010 5.790 5.890 5.530 5.730 587,227 -0.19(-3.21%)
Apr 15, 2010 5.800 6.040 5.790 5.920 294,457 +0.09(+1.54%)
Apr 14, 2010 5.850 5.950 5.750 5.830 247,022 -0.03(-0.51%)
Apr 13, 2010 5.750 5.870 5.600 5.860 393,936 +0.08(+1.38%)
Apr 12, 2010 5.910 6.020 5.750 5.780 319,332 -0.08(-1.37%)
Apr 09, 2010 5.690 5.990 5.690 5.860 651,931 +0.26(+4.64%)
Apr 08, 2010 5.810 5.810 5.470 5.600 1,145,700 -0.33(-5.56%)
Apr 07, 2010 6.190 6.190 5.870 5.930 657,706 -0.17(-2.79%)
Apr 06, 2010 5.930 6.210 5.740 6.100 964,644 +0.28(+4.81%)
Apr 05, 2010 5.520 5.860 5.490 5.820 690,258 +0.41(+7.58%)
Apr 01, 2010 5.410 5.410 5.410 0 +0.26(+5.05%)
Mar 31, 2010 5.220 5.260 5.140 5.150 189,394 -0.05(-0.96%)
Mar 30, 2010 5.180 5.310 5.100 5.200 420,885 +0.02(+0.39%)
Mar 29, 2010 5.000 5.260 5.000 5.180 537,655 +0.16(+3.19%)
Mar 26, 2010 4.970 5.090 4.910 5.020 255,727 +0.07(+1.41%)
Mar 25, 2010 4.880 4.970 4.840 4.950 531,316 +0.12(+2.48%)
Mar 24, 2010 4.900 4.999 4.820 4.830 209,349 -0.16(-3.21%)
Mar 23, 2010 4.920 5.090 4.900 4.990 211,551 +0.06(+1.22%)
Mar 22, 2010 4.790 5.040 4.790 4.930 365,140 +0.04(+0.82%)
Mar 19, 2010 5.050 5.050 4.870 4.890 400,024 -0.09(-1.81%)
Mar 18, 2010 5.090 5.140 4.940 4.980 298,718 -0.11(-2.16%)
Mar 17, 2010 5.060 5.240 5.040 5.090 482,280 +0.04(+0.79%)
Mar 16, 2010 5.000 5.210 4.980 5.050 403,234 +0.08(+1.61%)
Mar 15, 2010 4.950 5.000 4.950 4.970 536,576 +0.07(+1.43%)
Mar 12, 2010 4.810 4.910 4.750 4.900 377,588 +0.12(+2.51%)
Mar 11, 2010 4.620 4.820 4.570 4.780 238,032 +0.17(+3.69%)
Mar 10, 2010 4.580 4.700 4.580 4.610 256,569 -0.04(-0.86%)
Mar 09, 2010 4.650 4.670 4.590 4.650 301,111 -0.02(-0.43%)
Mar 08, 2010 4.720 4.780 4.580 4.670 229,658 -0.03(-0.64%)
Mar 05, 2010 4.550 4.820 4.550 4.700 474,687 +0.24(+5.38%)
Mar 04, 2010 4.600 4.610 4.390 4.460 394,092 -0.11(-2.41%)
Mar 03, 2010 4.590 4.690 4.520 4.570 339,980 +0.02(+0.44%)
Mar 02, 2010 4.650 4.710 4.520 4.550 320,604 -0.02(-0.44%)
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.