Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 5.109 5.243 5.058 5.109 17,163,452 -0.11(-2.20%)
May 27, 2010 5.020 5.224 4.925 5.224 28,887,934 +0.32(+6.49%)
May 26, 2010 5.064 5.090 4.867 4.905 157 -0.05(-1.03%)
May 25, 2010 4.619 4.988 4.562 4.956 1,854 +0.18(+3.87%)
May 24, 2010 5.020 5.026 4.753 4.772 18,580,304 -0.24(-4.70%)
May 21, 2010 4.676 5.039 4.625 5.007 32,466,584 +0.25(+5.35%)
May 20, 2010 4.698 4.924 4.651 4.753 36,912 -0.20(-4.11%)
May 19, 2010 4.969 5.077 4.854 4.956 26,106,970 -0.05(-1.05%)
May 18, 2010 5.344 5.357 4.937 5.009 1,728 -0.25(-4.69%)
May 17, 2010 5.370 5.408 5.058 5.255 31,356,286 -0.11(-2.02%)
May 14, 2010 5.363 5.446 5.230 5.363 37,078,084 -0.16(-2.88%)
May 13, 2010 5.535 5.669 5.491 5.523 26,113,748 -0.01(-0.23%)
May 12, 2010 5.542 5.586 5.446 5.535 20,605,234 +0.08(+1.40%)
May 11, 2010 5.523 5.573 5.433 5.459 46,681,040 +0.15(+2.75%)
May 10, 2010 5.192 5.319 5.160 5.313 38,796,268 +0.30(+5.96%)
May 07, 2010 5.064 5.217 4.956 5.014 53,432,984 +0.02(+0.38%)
May 06, 2010 5.066 5.453 4.753 4.994 20,636 -0.38(-7.05%)
May 05, 2010 5.459 5.593 5.344 5.373 29,073,976 -0.12(-2.26%)
May 04, 2010 5.701 5.701 5.440 5.497 34,331,040 -0.22(-3.89%)
May 03, 2010 5.783 5.841 5.605 5.720 24,209,798 -0.02(-0.33%)
Apr 30, 2010 5.713 5.790 5.612 5.739 36,255,924 +0.04(+0.67%)
Apr 29, 2010 5.612 5.802 5.580 5.701 28,120,278 +0.16(+2.87%)
Apr 28, 2010 5.605 5.713 5.478 5.542 44,743,976 +0.06(+1.04%)
Apr 27, 2010 5.561 5.631 5.383 5.484 44,464,672 -0.11(-2.05%)
Apr 26, 2010 5.872 5.885 5.567 5.599 38,258,516 -0.25(-4.24%)
Apr 23, 2010 5.828 5.898 5.583 5.847 47,417,772 +0.04(+0.77%)
Apr 22, 2010 5.523 5.841 5.453 5.802 47,956,284 +0.11(+2.01%)
Apr 21, 2010 5.688 6.261 5.586 5.688 64,092 +0.23(+4.20%)
Apr 20, 2010 5.211 5.561 5.179 5.459 7,764 +0.29(+5.54%)
Apr 19, 2010 5.052 5.224 5.020 5.173 47,804,452 +0.08(+1.62%)
Apr 16, 2010 5.293 5.300 4.994 5.090 57,117,404 -0.22(-4.19%)
Apr 15, 2010 5.433 5.453 5.268 5.313 28,229,852 -0.11(-2.00%)
Apr 14, 2010 5.243 5.453 5.230 5.421 32,866,940 +0.24(+4.67%)
Apr 13, 2010 5.147 5.243 5.020 5.179 49,080,196 -0.13(-2.40%)
Apr 12, 2010 5.351 5.357 5.262 5.306 18,254,990 -0.01(-0.12%)
Apr 09, 2010 5.357 5.370 5.249 5.313 21,062,432 +0.01(+0.12%)
Apr 08, 2010 5.262 5.344 5.103 5.306 59,058,924 -0.11(-2.11%)
Apr 07, 2010 5.707 5.707 5.414 5.421 80,914,776 +0.03(+0.59%)
Apr 06, 2010 5.173 5.472 5.154 5.389 48,013,432 +0.30(+5.87%)
Apr 05, 2010 5.014 5.198 4.956 5.090 25,404,286 +0.13(+2.56%)
Apr 01, 2010 4.969 4.963 4.963 4.963 15,958,811 +0.03(+0.65%)
Mar 31, 2010 4.886 4.994 4.880 4.931 9,996,474 -0.01(-0.13%)
Mar 30, 2010 4.912 4.963 4.867 4.937 17,404,250 +0.03(+0.52%)
Mar 29, 2010 5.020 5.045 4.829 4.912 26,777,658 -0.09(-1.78%)
Mar 26, 2010 5.077 5.103 4.905 5.001 27,593,542 -0.04(-0.88%)
Mar 25, 2010 5.109 5.166 5.020 5.045 37,652,804 +0.02(+0.38%)
Mar 24, 2010 4.880 5.090 4.874 5.026 32,723,328 +0.13(+2.73%)
Mar 23, 2010 4.861 4.905 4.829 4.893 17,304,840 +0.03(+0.65%)
Mar 22, 2010 4.772 4.918 4.715 4.861 22,046,672 +0.03(+0.53%)
Mar 19, 2010 4.823 4.880 4.753 4.835 23,828,432 +0.03(+0.53%)
Mar 18, 2010 4.975 4.975 4.772 4.810 30,857,768 -0.22(-4.30%)
Mar 17, 2010 4.937 5.103 4.912 5.026 28,217,944 +0.13(+2.60%)
Mar 16, 2010 4.842 4.912 4.753 4.899 26,723,250 +0.08(+1.72%)
Mar 15, 2010 4.734 4.823 4.730 4.816 41,468,368 +0.01(+0.26%)
Mar 12, 2010 5.128 5.211 4.753 4.804 50,221,652 -0.21(-4.19%)
Mar 11, 2010 4.835 5.026 4.797 5.014 27,619,692 +0.20(+4.23%)
Mar 10, 2010 4.676 4.893 4.645 4.810 31,858,544 +0.19(+4.13%)
Mar 09, 2010 4.594 4.670 4.505 4.619 19,960,786 -0.01(-0.14%)
Mar 08, 2010 4.587 4.676 4.575 4.625 12,850,400 +0.01(+0.28%)
Mar 05, 2010 4.562 4.619 4.524 4.613 17,218,528 +0.10(+2.11%)
Mar 04, 2010 4.479 4.562 4.454 4.517 10,516,759 +0.04(+0.85%)
Mar 03, 2010 4.479 4.536 4.441 4.479 14,655,200 +0.00(+0.00%)
Mar 02, 2010 4.435 4.543 4.435 4.479 12,243,327 +0.04(+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.