Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.556 4.630 4.479 4.529 645,266 -0.03(-0.59%)
May 27, 2010 4.556 4.594 4.499 4.556 986,689 +0.08(+1.89%)
May 26, 2010 4.372 4.511 4.372 4.471 2,137,406 +0.10(+2.34%)
May 25, 2010 4.372 4.413 4.176 4.369 1,287,946 -0.09(-1.93%)
May 24, 2010 4.324 4.520 4.298 4.455 1,260,267 +0.17(+3.87%)
May 21, 2010 4.087 4.316 3.960 4.289 1,832,407 +0.14(+3.28%)
May 20, 2010 4.090 4.357 4.067 4.153 2,420,589 -0.19(-4.37%)
May 19, 2010 4.372 4.390 4.298 4.342 1,151,671 -0.00(-0.03%)
May 18, 2010 4.488 4.496 4.333 4.344 555,689 -0.09(-2.04%)
May 17, 2010 4.490 4.490 4.338 4.434 1,052,539 -0.04(-0.99%)
May 14, 2010 4.490 4.585 4.402 4.479 1,247,619 -0.03(-0.66%)
May 13, 2010 4.520 4.571 4.476 4.508 1,321,512 -0.01(-0.20%)
May 12, 2010 4.419 4.520 4.399 4.517 2,015,631 +0.10(+2.28%)
May 11, 2010 4.443 4.535 4.387 4.416 1,804,809 -0.11(-2.36%)
May 10, 2010 4.502 4.728 4.465 4.523 1,747,917 +0.17(+3.81%)
May 07, 2010 4.659 4.713 4.111 4.357 3,081,514 -0.19(-4.23%)
May 06, 2010 4.775 4.834 0.2223 4.550 2,947,321 -0.23(-4.84%)
May 05, 2010 4.805 4.873 4.742 4.781 942,620 -0.14(-2.83%)
May 04, 2010 4.947 4.947 4.837 4.920 1,365,041 -0.07(-1.31%)
May 03, 2010 4.920 4.994 4.867 4.985 914,779 +0.16(+3.38%)
Apr 30, 2010 5.003 5.039 4.819 4.822 1,535,202 -0.15(-2.92%)
Apr 29, 2010 4.822 4.968 4.796 4.968 1,068,109 +0.19(+4.03%)
Apr 28, 2010 4.760 4.817 4.713 4.775 688,616 +0.03(+0.62%)
Apr 27, 2010 4.802 4.848 4.716 4.745 1,146,998 -0.05(-1.11%)
Apr 26, 2010 4.855 4.870 4.772 4.799 836,281 -0.01(-0.31%)
Apr 23, 2010 4.822 4.864 4.772 4.814 612,807 -0.04(-0.79%)
Apr 22, 2010 4.811 4.882 4.775 4.852 878,167 -0.02(-0.43%)
Apr 21, 2010 4.843 4.905 4.802 4.873 682,972 +0.04(+0.86%)
Apr 20, 2010 4.686 4.834 4.683 4.831 756,184 +0.16(+3.49%)
Apr 19, 2010 4.754 4.840 4.606 4.668 1,476,133 -0.14(-2.84%)
Apr 16, 2010 4.834 4.843 4.748 4.805 815,472 -0.02(-0.43%)
Apr 15, 2010 4.790 4.885 4.781 4.825 1,135,490 +0.00(+0.06%)
Apr 14, 2010 4.894 4.932 4.757 4.822 2,178,104 -0.06(-1.27%)
Apr 13, 2010 5.027 5.045 4.855 4.885 1,470,651 -0.14(-2.77%)
Apr 12, 2010 5.015 5.083 4.985 5.024 1,097,815 +0.04(+0.83%)
Apr 09, 2010 4.968 5.000 4.905 4.983 744,159 +0.04(+0.72%)
Apr 08, 2010 4.873 4.994 4.831 4.947 845,455 +0.04(+0.85%)
Apr 07, 2010 5.009 5.015 4.858 4.905 992,387 -0.09(-1.84%)
Apr 06, 2010 4.861 5.036 4.805 4.997 1,809,148 +0.12(+2.49%)
Apr 05, 2010 4.775 4.876 4.754 4.876 1,047,900 +0.12(+2.62%)
Apr 01, 2010 4.787 4.751 4.751 4.751 921,723 +0.02(+0.44%)
Mar 31, 2010 4.751 4.793 4.728 4.731 972,637 -0.01(-0.25%)
Mar 30, 2010 4.808 4.808 4.713 4.742 1,676,851 -0.07(-1.36%)
Mar 29, 2010 4.787 4.831 4.760 4.808 1,631,068 +0.04(+0.81%)
Mar 26, 2010 4.965 4.988 4.745 4.769 2,138,293 -0.18(-3.71%)
Mar 25, 2010 5.054 5.113 4.944 4.953 1,901,975 -0.07(-1.42%)
Mar 24, 2010 5.063 5.086 4.977 5.024 1,025,518 -0.04(-0.76%)
Mar 23, 2010 4.950 5.083 4.870 5.063 1,056,267 +0.10(+2.03%)
Mar 22, 2010 4.891 5.012 4.671 4.962 1,968,472 -0.01(-0.12%)
Mar 19, 2010 5.119 5.119 4.944 4.968 2,759,258 -0.14(-2.73%)
Mar 18, 2010 5.104 5.148 5.092 5.107 955,245 -0.01(-0.17%)
Mar 17, 2010 5.128 5.157 5.110 5.116 1,598,390 +0.00(+0.00%)
Mar 16, 2010 5.143 5.143 5.083 5.116 1,393,036 +0.00(+0.06%)
Mar 15, 2010 5.071 5.148 5.030 5.113 1,320,689 +0.01(+0.12%)
Mar 12, 2010 5.166 5.169 5.068 5.107 1,383,502 -0.04(-0.69%)
Mar 11, 2010 5.113 5.146 4.983 5.143 1,848,065 +0.07(+1.34%)
Mar 10, 2010 4.929 5.083 4.886 5.074 2,180,459 +0.20(+4.07%)
Mar 09, 2010 4.965 4.965 4.850 4.876 2,270,843 -0.14(-2.78%)
Mar 08, 2010 5.223 5.273 4.819 5.015 7,003,861 -0.01(-0.18%)
Mar 05, 2010 4.959 5.033 4.920 5.024 4,103,338 +0.17(+3.42%)
Mar 04, 2010 4.624 4.861 4.597 4.858 2,306,396 +0.27(+5.88%)
Mar 03, 2010 4.425 4.662 4.375 4.588 2,171,187 +0.14(+3.13%)
Mar 02, 2010 4.505 4.532 4.431 4.449 2,112,423 +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.