Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 5.764 5.915 5.707 5.764 15,213,325 -0.13(-2.20%)
May 27, 2010 5.664 5.894 5.556 5.894 25,605,660 +0.36(+6.49%)
May 26, 2010 5.714 5.742 5.491 5.534 139 -0.06(-1.03%)
May 25, 2010 5.211 5.628 5.147 5.592 1,643 +0.21(+3.87%)
May 24, 2010 5.663 5.671 5.362 5.383 16,469,189 -0.27(-4.70%)
May 21, 2010 5.276 5.685 5.218 5.649 28,777,694 +0.29(+5.35%)
May 20, 2010 5.300 5.556 5.247 5.362 32,718 -0.23(-4.11%)
May 19, 2010 5.606 5.728 5.477 5.592 23,140,668 -0.06(-1.05%)
May 18, 2010 6.029 6.044 5.570 5.651 1,532 -0.28(-4.69%)
May 17, 2010 6.058 6.101 5.706 5.929 27,793,550 -0.12(-2.02%)
May 14, 2010 6.051 6.144 5.900 6.051 32,865,230 -0.18(-2.88%)
May 13, 2010 6.245 6.396 6.195 6.230 23,146,674 -0.01(-0.23%)
May 12, 2010 6.252 6.302 6.144 6.245 18,264,044 +0.09(+1.40%)
May 11, 2010 6.230 6.288 6.130 6.159 41,377,088 +0.17(+2.75%)
May 10, 2010 5.857 6.001 5.821 5.994 34,388,192 +0.34(+5.96%)
May 07, 2010 5.714 5.886 5.592 5.656 47,361,868 +0.02(+0.38%)
May 06, 2010 5.715 6.152 5.362 5.635 18,292 -0.43(-7.05%)
May 05, 2010 6.159 6.309 6.029 6.062 25,770,558 -0.14(-2.26%)
May 04, 2010 6.431 6.431 6.137 6.202 30,430,310 -0.25(-3.89%)
May 03, 2010 6.525 6.589 6.324 6.453 21,459,054 -0.02(-0.33%)
Apr 30, 2010 6.446 6.532 6.331 6.475 32,136,486 +0.04(+0.67%)
Apr 29, 2010 6.331 6.546 6.295 6.431 24,925,222 +0.18(+2.87%)
Apr 28, 2010 6.324 6.446 6.180 6.252 39,660,116 +0.06(+1.04%)
Apr 27, 2010 6.274 6.352 6.073 6.187 39,412,548 -0.13(-2.05%)
Apr 26, 2010 6.625 6.640 6.281 6.317 33,911,540 -0.28(-4.24%)
Apr 23, 2010 6.575 6.654 6.299 6.597 42,030,112 +0.05(+0.77%)
Apr 22, 2010 6.230 6.589 6.152 6.546 42,507,436 +0.13(+2.01%)
Apr 21, 2010 6.417 7.063 6.302 6.417 56,810 +0.26(+4.20%)
Apr 20, 2010 5.879 6.274 5.843 6.159 6,882 +0.32(+5.54%)
Apr 19, 2010 5.699 5.893 5.663 5.836 42,372,856 +0.09(+1.62%)
Apr 16, 2010 5.972 5.979 5.635 5.742 50,627,660 -0.25(-4.19%)
Apr 15, 2010 6.130 6.152 5.943 5.994 25,022,344 -0.12(-2.00%)
Apr 14, 2010 5.915 6.152 5.900 6.116 29,132,562 +0.27(+4.67%)
Apr 13, 2010 5.807 5.915 5.663 5.843 43,503,652 -0.14(-2.40%)
Apr 12, 2010 6.037 6.044 5.936 5.986 16,180,838 -0.01(-0.12%)
Apr 09, 2010 6.044 6.058 5.922 5.994 18,669,296 +0.01(+0.12%)
Apr 08, 2010 5.936 6.029 5.757 5.986 52,348,584 -0.13(-2.11%)
Apr 07, 2010 6.439 6.439 6.108 6.116 71,721,152 +0.04(+0.59%)
Apr 06, 2010 5.836 6.173 5.814 6.080 42,558,092 +0.34(+5.87%)
Apr 05, 2010 5.656 5.864 5.592 5.742 22,517,822 +0.14(+2.56%)
Apr 01, 2010 5.606 5.599 5.599 5.599 14,145,553 +0.04(+0.65%)
Mar 31, 2010 5.513 5.635 5.505 5.563 8,860,663 -0.01(-0.13%)
Mar 30, 2010 5.541 5.599 5.491 5.570 15,426,760 +0.03(+0.52%)
Mar 29, 2010 5.663 5.692 5.448 5.541 23,735,150 -0.10(-1.78%)
Mar 26, 2010 5.728 5.757 5.534 5.642 24,458,332 -0.05(-0.88%)
Mar 25, 2010 5.764 5.828 5.663 5.692 33,374,650 +0.02(+0.38%)
Mar 24, 2010 5.505 5.742 5.498 5.671 29,005,266 +0.15(+2.73%)
Mar 23, 2010 5.484 5.534 5.448 5.520 15,338,645 +0.04(+0.65%)
Mar 22, 2010 5.383 5.549 5.319 5.484 19,541,706 +0.03(+0.53%)
Mar 19, 2010 5.441 5.505 5.362 5.455 21,121,020 +0.03(+0.53%)
Mar 18, 2010 5.613 5.613 5.383 5.427 27,351,674 -0.24(-4.30%)
Mar 17, 2010 5.570 5.757 5.541 5.671 25,011,788 +0.14(+2.60%)
Mar 16, 2010 5.462 5.541 5.362 5.527 23,686,926 +0.09(+1.72%)
Mar 15, 2010 5.340 5.441 5.337 5.434 36,756,684 +0.01(+0.26%)
Mar 12, 2010 5.785 5.879 5.362 5.419 44,515,412 -0.24(-4.19%)
Mar 11, 2010 5.455 5.671 5.412 5.656 24,481,512 +0.23(+4.23%)
Mar 10, 2010 5.276 5.520 5.240 5.427 28,238,740 +0.22(+4.13%)
Mar 09, 2010 5.182 5.269 5.082 5.211 17,692,820 -0.01(-0.14%)
Mar 08, 2010 5.175 5.276 5.161 5.218 11,390,323 +0.01(+0.28%)
Mar 05, 2010 5.147 5.211 5.104 5.204 15,262,139 +0.11(+2.11%)
Mar 04, 2010 5.053 5.147 5.025 5.096 9,321,833 +0.04(+0.85%)
Mar 03, 2010 5.053 5.118 5.010 5.053 12,990,060 +0.00(+0.00%)
Mar 02, 2010 5.003 5.125 5.003 5.053 10,852,226 +0.05(+1.00%)
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.