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%)
Mar 01, 2010 4.470 4.660 4.470 4.570 353,848 +0.13(+2.93%)
Feb 26, 2010 4.440 4.520 4.370 4.440 278,696 +0.02(+0.45%)
Feb 25, 2010 4.180 4.439 4.080 4.420 423,379 +0.20(+4.74%)
Feb 24, 2010 4.300 4.380 4.214 4.220 158,832 -0.02(-0.47%)
Feb 23, 2010 4.570 4.580 4.230 4.240 512,510 -0.35(-7.63%)
Feb 22, 2010 4.730 4.730 4.580 4.590 208,595 -0.11(-2.34%)
Feb 19, 2010 4.750 4.760 4.590 4.700 417,912 -0.01(-0.21%)
Feb 18, 2010 4.720 4.810 4.550 4.710 416,665 -0.05(-1.05%)
Feb 17, 2010 4.640 4.760 4.560 4.760 1,027,629 +0.14(+3.03%)
Feb 16, 2010 4.500 4.680 4.500 4.620 593,366 +0.26(+5.96%)
Feb 12, 2010 4.360 4.360 4.360 0 -0.02(-0.46%)
Feb 11, 2010 4.160 4.420 4.130 4.380 481,999 +0.27(+6.57%)
Feb 10, 2010 4.140 4.160 4.060 4.110 188,805 -0.02(-0.49%)
Feb 09, 2010 3.990 4.140 3.990 4.130 359,540 +0.18(+4.56%)
Feb 08, 2010 4.110 4.220 3.950 3.950 402,286 -0.10(-2.47%)
Feb 05, 2010 3.830 4.080 3.760 4.050 607,551 +0.21(+5.47%)
Feb 04, 2010 4.100 4.180 3.810 3.840 789,496 -0.34(-8.13%)
Feb 03, 2010 4.290 4.290 4.150 4.180 272,843 -0.07(-1.65%)
Feb 02, 2010 4.470 4.540 4.240 4.250 454,571 -0.13(-2.97%)
Feb 01, 2010 4.090 4.380 4.060 4.380 401,061 +0.40(+10.04%)
Jan 29, 2010 4.060 4.230 3.970 3.981 347,759 -0.10(-2.44%)
Jan 28, 2010 4.220 4.240 3.930 4.080 417,537 -0.06(-1.45%)
Jan 27, 2010 4.260 4.400 4.040 4.140 448,461 -0.21(-4.83%)
Jan 26, 2010 4.440 4.490 4.230 4.350 388,460 -0.12(-2.68%)
Jan 25, 2010 4.430 4.680 4.430 4.470 429,801 +0.07(+1.59%)
Jan 22, 2010 4.420 4.590 4.310 4.400 517,293 -0.10(-2.22%)
Jan 21, 2010 4.790 4.870 4.500 4.500 645,913 -0.38(-7.79%)
Jan 20, 2010 5.060 5.180 4.780 4.880 683,460 -0.35(-6.69%)
Jan 19, 2010 5.240 5.560 5.220 5.230 929,899 -0.01(-0.19%)
Jan 15, 2010 5.240 5.240 5.240 0 +0.54(+11.49%)
Jan 14, 2010 4.710 4.800 4.610 4.700 341,138 -0.01(-0.21%)
Jan 13, 2010 4.560 4.770 4.440 4.710 389,471 +0.23(+5.13%)
Jan 12, 2010 4.650 4.650 4.400 4.480 443,955 -0.21(-4.48%)
Jan 11, 2010 4.780 4.800 4.650 4.690 628,556 +0.12(+2.63%)
Jan 08, 2010 4.380 4.580 4.370 4.570 460,303 +0.19(+4.34%)
Jan 07, 2010 4.400 4.450 4.270 4.380 251,400 -0.06(-1.36%)
Jan 06, 2010 4.290 4.480 4.210 4.440 625,780 +0.34(+8.29%)
Jan 05, 2010 4.030 4.200 4.030 4.100 239,032 +0.02(+0.49%)
Jan 04, 2010 3.950 4.120 3.950 4.080 136,895 +0.15(+3.82%)
Dec 31, 2009 3.930 3.930 3.930 0 +0.02(+0.51%)
Dec 30, 2009 3.940 3.970 3.880 3.910 205,363 -0.06(-1.51%)
Dec 29, 2009 3.900 3.980 3.890 3.970 181,390 +0.03(+0.76%)
Dec 28, 2009 4.020 4.050 3.930 3.940 106,639 -0.08(-1.99%)
Dec 24, 2009 3.970 4.020 3.970 4.020 140,632 +0.06(+1.52%)
Dec 23, 2009 3.760 3.980 3.740 3.960 458,503 +0.23(+6.17%)
Dec 22, 2009 3.760 3.760 3.650 3.730 359,265 +0.02(+0.54%)
Dec 21, 2009 3.760 3.930 3.670 3.710 318,634 +0.09(+2.49%)
Dec 18, 2009 3.810 3.940 3.620 3.620 391,587 -0.14(-3.72%)
Dec 17, 2009 4.020 4.020 3.760 3.760 571,041 -0.28(-6.93%)
Dec 16, 2009 3.960 4.070 3.960 4.040 277,084 +0.11(+2.80%)
Dec 15, 2009 4.010 4.040 3.900 3.930 264,492 -0.11(-2.72%)
Dec 14, 2009 4.000 4.060 3.990 4.040 343,145 +0.02(+0.50%)
Dec 11, 2009 4.220 4.220 4.000 4.020 456,768 -0.15(-3.60%)
Dec 10, 2009 4.220 4.260 4.080 4.170 190,030 -0.01(-0.24%)
Dec 09, 2009 4.050 4.300 4.030 4.180 459,540 +0.12(+2.96%)
Dec 08, 2009 4.210 4.210 4.040 4.060 221,218 -0.11(-2.64%)
Dec 07, 2009 3.990 4.200 3.910 4.170 441,326 +0.01(+0.24%)
Dec 04, 2009 4.290 4.290 4.070 4.160 340,775 -0.13(-3.03%)
Dec 03, 2009 4.510 4.510 4.220 4.290 551,009 -0.11(-2.50%)
Dec 02, 2009 4.530 4.530 4.340 4.400 522,157 +0.02(+0.46%)
Dec 01, 2009 4.280 4.420 4.218 4.380 787,078 +0.17(+4.04%)
Nov 30, 2009 4.170 4.310 4.000 4.210 668,929 -0.03(-0.71%)
Nov 27, 2009 4.210 4.270 4.120 4.240 444,591 -0.25(-5.57%)
Nov 25, 2009 4.520 4.530 4.440 4.490 471,650 +0.04(+0.90%)
Nov 24, 2009 4.500 4.520 4.320 4.450 289,941 -0.05(-1.11%)
Nov 23, 2009 4.560 4.650 4.480 4.500 417,846 +0.07(+1.58%)
Nov 20, 2009 4.260 4.440 4.260 4.430 341,409 +0.03(+0.68%)
Nov 19, 2009 4.400 4.480 4.210 4.400 377,893 -0.03(-0.68%)
Nov 18, 2009 4.330 4.520 4.330 4.430 656,273 +0.03(+0.68%)
Nov 17, 2009 4.390 4.480 4.310 4.400 630,391 -0.01(-0.23%)
Nov 16, 2009 4.210 4.500 4.210 4.410 847,473 +0.21(+5.00%)
Nov 13, 2009 4.070 4.240 4.040 4.200 410,883 +0.05(+1.20%)
Nov 12, 2009 4.140 4.230 4.050 4.150 577,515 -0.03(-0.72%)
Nov 11, 2009 4.220 4.220 4.120 4.180 467,575 +0.07(+1.70%)
Nov 10, 2009 4.250 4.250 4.060 4.110 349,319 -0.07(-1.67%)
Nov 09, 2009 4.150 4.200 4.120 4.180 373,249 +0.25(+6.36%)
Nov 06, 2009 4.100 4.230 3.930 3.930 338,527 -0.24(-5.76%)
Nov 05, 2009 4.150 4.180 3.980 4.170 315,528 +0.02(+0.48%)
Nov 04, 2009 4.140 4.210 4.090 4.150 587,389 +0.10(+2.47%)
Nov 03, 2009 3.680 4.060 3.630 4.050 418,242 +0.36(+9.76%)
Nov 02, 2009 3.790 3.890 3.580 3.690 320,945 -0.05(-1.34%)
Oct 30, 2009 3.910 3.910 3.480 3.740 654,893 -0.21(-5.32%)
Oct 29, 2009 3.820 4.010 3.801 3.950 312,994 +0.22(+5.90%)
Oct 28, 2009 4.035 4.035 3.650 3.730 645,028 -0.30(-7.44%)
Oct 27, 2009 3.960 4.030 3.660 4.030 728,335 +0.03(+0.75%)
Oct 26, 2009 4.170 4.270 3.960 4.000 576,874 -0.18(-4.31%)
Oct 23, 2009 4.230 4.250 4.180 4.180 474,159 -0.04(-0.95%)
Oct 22, 2009 4.400 4.400 4.130 4.220 683,247 -0.21(-4.74%)
Oct 21, 2009 4.530 4.610 4.370 4.430 249,997 -0.13(-2.85%)
Oct 20, 2009 4.530 4.610 4.520 4.560 419,119 -0.10(-2.15%)
Oct 19, 2009 4.640 4.680 4.620 4.660 142,637 +0.04(+0.87%)
Oct 16, 2009 4.580 4.690 4.520 4.620 128,082 +0.01(+0.22%)
Oct 15, 2009 4.700 4.740 4.550 4.610 178,346 -0.16(-3.35%)
Oct 14, 2009 4.790 4.840 4.650 4.770 324,106 -0.01(-0.21%)
Oct 13, 2009 4.380 4.780 4.380 4.780 775,690 +0.38(+8.64%)
Oct 12, 2009 4.500 4.500 4.300 4.400 274,911 -0.01(-0.23%)
Oct 09, 2009 4.510 4.510 4.350 4.410 151,569 -0.09(-2.00%)
Oct 08, 2009 4.590 4.600 4.440 4.500 511,758 -0.04(-0.88%)
Oct 07, 2009 4.460 4.580 4.390 4.540 409,730 +0.05(+1.11%)
Oct 06, 2009 4.470 4.690 4.440 4.490 614,730 +0.15(+3.46%)
Oct 05, 2009 3.950 4.350 3.950 4.340 407,198 +0.29(+7.16%)
Oct 02, 2009 3.835 4.120 3.835 4.050 477,295 +0.05(+1.25%)
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.