Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.040 5.050 4.790 4.860 769,135 -0.11(-2.21%)
Apr 29, 2010 4.890 4.990 4.870 4.970 483,991 +0.05(+1.02%)
Apr 28, 2010 4.970 5.000 4.865 4.920 1,761,406 +0.00(+0.00%)
Apr 27, 2010 4.980 5.090 4.850 4.920 1,730,147 -0.12(-2.38%)
Apr 26, 2010 5.110 5.110 5.020 5.040 367,519 -0.08(-1.56%)
Apr 23, 2010 5.020 5.120 5.010 5.120 553,495 +0.17(+3.43%)
Apr 22, 2010 4.840 4.980 4.830 4.950 399,279 +0.13(+2.70%)
Apr 21, 2010 4.830 4.860 4.780 4.820 466 -0.01(-0.21%)
Apr 20, 2010 4.825 4.880 4.800 4.830 1,782 +0.05(+1.05%)
Apr 19, 2010 4.750 4.780 4.610 4.780 2,277,522 -0.02(-0.42%)
Apr 16, 2010 4.930 4.930 4.770 4.800 624,716 -0.27(-5.33%)
Apr 15, 2010 5.010 5.070 5.000 5.070 509,450 +0.05(+1.00%)
Apr 14, 2010 4.990 5.020 4.930 5.020 575,051 +0.13(+2.66%)
Apr 13, 2010 4.990 4.990 4.850 4.890 672,704 +0.04(+0.82%)
Apr 12, 2010 4.790 4.880 4.790 4.850 777,384 +0.06(+1.25%)
Apr 09, 2010 4.780 4.790 4.730 4.790 1,219,035 +0.12(+2.57%)
Apr 08, 2010 4.690 4.690 4.550 4.670 1,607,074 -0.12(-2.51%)
Apr 07, 2010 4.900 4.900 4.740 4.790 1,694,082 +0.04(+0.84%)
Apr 06, 2010 4.760 4.770 4.690 4.750 1,447,906 -0.01(-0.21%)
Apr 05, 2010 4.670 4.790 4.660 4.760 619,200 +0.11(+2.37%)
Apr 01, 2010 4.570 4.650 4.650 4.650 1,537,400 +0.12(+2.65%)
Mar 31, 2010 4.490 4.570 4.490 4.530 467,726 +0.04(+0.89%)
Mar 30, 2010 4.460 4.560 4.440 4.490 1,076,755 +0.07(+1.58%)
Mar 29, 2010 4.370 4.450 4.360 4.420 636,061 +0.01(+0.23%)
Mar 26, 2010 4.500 4.510 4.380 4.410 921,648 -0.07(-1.56%)
Mar 25, 2010 4.450 4.520 4.450 4.480 582,964 +0.03(+0.67%)
Mar 24, 2010 4.400 4.460 4.350 4.450 818,919 -0.03(-0.67%)
Mar 23, 2010 4.410 4.480 4.350 4.480 1,368,827 +0.04(+0.90%)
Mar 22, 2010 4.450 4.480 4.350 4.440 847,210 +0.14(+3.26%)
Mar 19, 2010 4.480 4.490 4.300 4.300 2,869,953 -0.14(-3.15%)
Mar 18, 2010 4.380 4.470 4.370 4.440 2,119,748 +0.09(+2.07%)
Mar 17, 2010 4.320 4.360 4.310 4.350 462,609 +0.05(+1.16%)
Mar 16, 2010 4.200 4.300 4.190 4.300 700,534 +0.11(+2.63%)
Mar 15, 2010 4.180 4.190 4.170 4.190 624,180 -0.09(-2.10%)
Mar 12, 2010 4.290 4.310 4.260 4.280 307,842 -0.02(-0.47%)
Mar 11, 2010 4.300 4.330 4.230 4.300 2,085,647 -0.03(-0.69%)
Mar 10, 2010 4.340 4.400 4.330 4.330 919,178 +0.02(+0.46%)
Mar 09, 2010 4.210 4.340 4.210 4.310 662,638 +0.02(+0.47%)
Mar 08, 2010 4.280 4.300 4.260 4.290 569,407 +0.06(+1.42%)
Mar 05, 2010 4.100 4.240 4.100 4.230 1,185,499 +0.16(+3.93%)
Mar 04, 2010 4.070 4.100 4.050 4.070 897,209 +0.00(+0.00%)
Mar 03, 2010 4.130 4.150 4.060 4.070 1,636,837 -0.11(-2.63%)
Mar 02, 2010 4.300 4.310 4.130 4.180 1,761,110 -0.07(-1.65%)
Mar 01, 2010 4.110 4.300 4.110 4.250 1,110,812 +0.23(+5.72%)
Feb 26, 2010 4.080 4.080 3.970 4.020 1,970,478 -0.11(-2.66%)
Feb 25, 2010 4.180 4.180 4.040 4.130 1,105,447 -0.14(-3.32%)
Feb 24, 2010 4.330 4.330 4.250 4.272 511,601 -0.02(-0.42%)
Feb 23, 2010 4.340 4.370 4.270 4.290 1,818,290 -0.14(-3.16%)
Feb 22, 2010 4.360 4.450 4.360 4.430 1,169,770 +0.07(+1.61%)
Feb 19, 2010 4.340 4.410 4.290 4.360 652,554 +0.01(+0.23%)
Feb 18, 2010 4.360 4.400 4.180 4.350 605,661 -0.12(-2.68%)
Feb 17, 2010 4.320 4.470 4.320 4.470 901,170 +0.08(+1.82%)
Feb 16, 2010 4.430 4.430 4.340 4.390 1,330,269 -0.02(-0.45%)
Feb 12, 2010 4.240 4.410 4.410 4.410 2,108,700 +0.09(+2.08%)
Feb 11, 2010 4.190 4.340 4.170 4.320 817,944 +0.13(+3.10%)
Feb 10, 2010 4.250 4.250 4.180 4.190 767,769 +0.01(+0.24%)
Feb 09, 2010 4.120 4.190 4.100 4.180 679,316 +0.12(+2.96%)
Feb 08, 2010 4.050 4.170 4.050 4.060 735,350 +0.03(+0.74%)
Feb 05, 2010 3.890 4.050 3.840 4.030 810,368 +0.10(+2.54%)
Feb 04, 2010 4.190 4.190 3.910 3.930 1,192,544 -0.11(-2.72%)
Feb 03, 2010 4.070 4.130 4.020 4.040 1,245,281 +0.16(+4.12%)
Feb 02, 2010 3.830 3.920 3.790 3.880 3,529,659 +0.02(+0.52%)
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.