Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.376 6.462 6.263 6.405 32,486,444 +0.04(+0.67%)
Apr 29, 2010 6.263 6.476 6.227 6.362 25,196,650 +0.18(+2.87%)
Apr 28, 2010 6.256 6.376 6.114 6.185 40,092,004 +0.06(+1.04%)
Apr 27, 2010 6.206 6.284 6.007 6.121 39,841,740 -0.13(-2.05%)
Apr 26, 2010 6.554 6.568 6.213 6.249 34,280,828 -0.28(-4.24%)
Apr 23, 2010 6.504 6.582 6.231 6.525 42,487,808 +0.05(+0.77%)
Apr 22, 2010 6.163 6.518 6.085 6.476 42,970,332 +0.13(+2.01%)
Apr 21, 2010 6.348 6.987 6.234 6.348 57,428 +0.26(+4.20%)
Apr 20, 2010 5.815 6.206 5.780 6.092 6,957 +0.32(+5.54%)
Apr 19, 2010 5.638 5.830 5.602 5.773 42,834,284 +0.09(+1.62%)
Apr 16, 2010 5.908 5.915 5.574 5.681 51,178,984 -0.25(-4.19%)
Apr 15, 2010 6.064 6.085 5.879 5.929 25,294,830 -0.12(-2.00%)
Apr 14, 2010 5.851 6.085 5.837 6.050 29,449,808 +0.27(+4.67%)
Apr 13, 2010 5.744 5.851 5.602 5.780 43,977,392 -0.14(-2.40%)
Apr 12, 2010 5.972 5.979 5.872 5.922 16,357,043 -0.01(-0.12%)
Apr 09, 2010 5.979 5.993 5.858 5.929 18,872,598 +0.01(+0.12%)
Apr 08, 2010 5.872 5.965 5.695 5.922 52,918,644 -0.13(-2.11%)
Apr 07, 2010 6.369 6.369 6.043 6.050 72,502,176 +0.04(+0.59%)
Apr 06, 2010 5.773 6.107 5.752 6.014 43,021,540 +0.33(+5.88%)
Apr 05, 2010 5.595 5.801 5.531 5.681 22,763,036 +0.14(+2.56%)
Apr 01, 2010 5.546 5.538 5.538 5.538 14,299,595 +0.04(+0.65%)
Mar 31, 2010 5.453 5.574 5.446 5.503 8,957,153 -0.01(-0.13%)
Mar 30, 2010 5.482 5.538 5.432 5.510 15,594,753 +0.03(+0.52%)
Mar 29, 2010 5.602 5.631 5.389 5.482 23,993,620 -0.10(-1.78%)
Mar 26, 2010 5.666 5.695 5.475 5.581 24,724,678 -0.05(-0.88%)
Mar 25, 2010 5.702 5.766 5.602 5.631 33,738,092 +0.02(+0.38%)
Mar 24, 2010 5.446 5.681 5.439 5.609 29,321,126 +0.15(+2.73%)
Mar 23, 2010 5.425 5.475 5.389 5.460 15,505,679 +0.04(+0.65%)
Mar 22, 2010 5.325 5.489 5.262 5.425 19,754,510 +0.03(+0.53%)
Mar 19, 2010 5.382 5.446 5.304 5.396 21,351,022 +0.03(+0.53%)
Mar 18, 2010 5.553 5.553 5.325 5.368 27,649,526 -0.24(-4.30%)
Mar 17, 2010 5.510 5.695 5.482 5.609 25,284,160 +0.14(+2.60%)
Mar 16, 2010 5.404 5.482 5.304 5.467 23,944,870 +0.09(+1.72%)
Mar 15, 2010 5.283 5.382 5.279 5.375 37,156,956 +0.01(+0.26%)
Mar 12, 2010 5.723 5.815 5.304 5.361 45,000,172 -0.23(-4.19%)
Mar 11, 2010 5.396 5.609 5.354 5.595 24,748,110 +0.23(+4.23%)
Mar 10, 2010 5.219 5.460 5.183 5.368 28,546,254 +0.21(+4.13%)
Mar 09, 2010 5.127 5.212 5.027 5.155 17,885,490 -0.01(-0.14%)
Mar 08, 2010 5.120 5.219 5.105 5.162 11,514,361 +0.01(+0.28%)
Mar 05, 2010 5.091 5.155 5.049 5.148 15,428,340 +0.11(+2.11%)
Mar 04, 2010 4.999 5.091 4.970 5.041 9,423,345 +0.04(+0.85%)
Mar 03, 2010 4.999 5.063 4.956 4.999 13,131,518 +0.00(+0.00%)
Mar 02, 2010 4.949 5.070 4.949 4.999 10,970,404 +0.05(+1.00%)
Mar 01, 2010 5.084 5.120 4.899 4.949 14,002,871 -0.13(-2.52%)
Feb 26, 2010 4.970 5.098 4.942 5.077 19,829,282 +0.12(+2.44%)
Feb 25, 2010 4.928 4.978 4.807 4.956 21,897,826 -0.08(-1.58%)
Feb 24, 2010 4.800 5.048 4.793 5.036 26,920,728 +0.26(+5.37%)
Feb 23, 2010 4.914 4.928 4.758 4.779 16,823,708 -0.16(-3.30%)
Feb 22, 2010 4.807 4.956 4.807 4.942 28,555,666 +0.13(+2.65%)
Feb 19, 2010 4.751 4.843 4.751 4.814 14,990,249 +0.04(+0.74%)
Feb 18, 2010 4.822 4.836 4.736 4.779 19,761,408 -0.06(-1.32%)
Feb 17, 2010 4.935 4.942 4.807 4.843 17,627,568 -0.06(-1.30%)
Feb 16, 2010 4.814 4.935 4.857 4.907 13,318,598 +0.09(+1.91%)
Feb 12, 2010 4.807 4.814 4.814 4.814 12,821,028 -0.06(-1.16%)
Feb 11, 2010 4.878 4.914 4.821 4.871 13,275,930 -0.01(-0.15%)
Feb 10, 2010 4.814 4.963 4.779 4.878 34,225,160 -0.03(-0.58%)
Feb 09, 2010 4.914 4.985 4.850 4.907 17,819,684 +0.18(+3.75%)
Feb 08, 2010 4.900 4.953 4.722 4.729 36,022,600 -0.16(-3.19%)
Feb 05, 2010 4.921 4.992 4.701 4.885 49,999,832 -0.04(-0.86%)
Feb 04, 2010 5.169 5.211 4.921 4.928 42,333,008 -0.33(-6.21%)
Feb 03, 2010 5.297 5.297 5.133 5.254 43,342,740 -0.08(-1.46%)
Feb 02, 2010 5.162 5.346 5.162 5.332 41,984,356 +0.17(+3.30%)
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.