Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.719 5.795 5.617 5.744 36,222,592 +0.04(+0.67%)
Apr 29, 2010 5.617 5.808 5.585 5.706 28,094,424 +0.16(+2.87%)
Apr 28, 2010 5.610 5.719 5.483 5.547 44,702,840 +0.06(+1.04%)
Apr 27, 2010 5.566 5.636 5.388 5.489 44,423,792 -0.11(-2.05%)
Apr 26, 2010 5.878 5.891 5.572 5.604 38,223,340 -0.25(-4.24%)
Apr 23, 2010 5.833 5.903 5.588 5.852 47,374,176 +0.04(+0.77%)
Apr 22, 2010 5.528 5.846 5.458 5.808 47,912,192 +0.11(+2.01%)
Apr 21, 2010 5.693 6.266 5.591 5.693 64,033 +0.23(+4.20%)
Apr 20, 2010 5.216 5.566 5.184 5.464 7,757 +0.29(+5.54%)
Apr 19, 2010 5.056 5.228 5.025 5.177 47,760,500 +0.08(+1.62%)
Apr 16, 2010 5.298 5.305 4.999 5.095 57,064,892 -0.22(-4.19%)
Apr 15, 2010 5.438 5.458 5.273 5.317 28,203,896 -0.11(-2.00%)
Apr 14, 2010 5.247 5.458 5.235 5.426 32,836,722 +0.24(+4.67%)
Apr 13, 2010 5.152 5.247 5.025 5.184 49,035,072 -0.13(-2.40%)
Apr 12, 2010 5.356 5.362 5.267 5.311 18,238,206 -0.01(-0.12%)
Apr 09, 2010 5.362 5.375 5.254 5.317 21,043,068 +0.01(+0.12%)
Apr 08, 2010 5.267 5.349 5.107 5.311 59,004,628 -0.11(-2.11%)
Apr 07, 2010 5.712 5.712 5.419 5.426 80,840,384 +0.03(+0.59%)
Apr 06, 2010 5.177 5.477 5.158 5.394 47,969,288 +0.30(+5.87%)
Apr 05, 2010 5.018 5.203 4.961 5.095 25,380,930 +0.13(+2.56%)
Apr 01, 2010 4.974 4.967 4.967 4.967 15,944,139 +0.03(+0.65%)
Mar 31, 2010 4.891 4.999 4.884 4.935 9,987,283 -0.01(-0.13%)
Mar 30, 2010 4.916 4.967 4.872 4.942 17,388,248 +0.03(+0.52%)
Mar 29, 2010 5.025 5.050 4.833 4.916 26,753,038 -0.09(-1.78%)
Mar 26, 2010 5.082 5.107 4.910 5.005 27,568,172 -0.04(-0.88%)
Mar 25, 2010 5.114 5.171 5.025 5.050 37,618,188 +0.02(+0.38%)
Mar 24, 2010 4.884 5.095 4.878 5.031 32,693,242 +0.13(+2.73%)
Mar 23, 2010 4.865 4.910 4.833 4.897 17,288,930 +0.03(+0.65%)
Mar 22, 2010 4.776 4.923 4.719 4.865 22,026,404 +0.03(+0.53%)
Mar 19, 2010 4.827 4.884 4.757 4.840 23,806,524 +0.03(+0.53%)
Mar 18, 2010 4.980 4.980 4.776 4.814 30,829,396 -0.22(-4.30%)
Mar 17, 2010 4.942 5.107 4.916 5.031 28,192,000 +0.13(+2.60%)
Mar 16, 2010 4.846 4.916 4.757 4.904 26,698,682 +0.08(+1.72%)
Mar 15, 2010 4.738 4.827 4.735 4.821 41,430,244 +0.01(+0.26%)
Mar 12, 2010 5.133 5.216 4.757 4.808 50,175,476 -0.21(-4.19%)
Mar 11, 2010 4.840 5.031 4.802 5.018 27,594,298 +0.20(+4.23%)
Mar 10, 2010 4.681 4.897 4.649 4.814 31,829,254 +0.19(+4.13%)
Mar 09, 2010 4.598 4.674 4.509 4.623 19,942,434 -0.01(-0.14%)
Mar 08, 2010 4.591 4.681 4.579 4.630 12,838,585 +0.01(+0.28%)
Mar 05, 2010 4.566 4.623 4.528 4.617 17,202,696 +0.10(+2.11%)
Mar 04, 2010 4.483 4.566 4.458 4.521 10,507,090 +0.04(+0.85%)
Mar 03, 2010 4.483 4.541 4.445 4.483 14,641,726 +0.00(+0.00%)
Mar 02, 2010 4.439 4.547 4.439 4.483 12,232,070 +0.04(+1.00%)
Mar 01, 2010 4.560 4.591 4.394 4.439 15,613,290 -0.11(-2.52%)
Feb 26, 2010 4.458 4.572 4.432 4.553 22,109,776 +0.11(+2.44%)
Feb 25, 2010 4.420 4.464 4.311 4.445 24,416,214 -0.07(-1.58%)
Feb 24, 2010 4.305 4.528 4.299 4.516 30,016,780 +0.23(+5.37%)
Feb 23, 2010 4.407 4.420 4.267 4.286 18,758,540 -0.15(-3.30%)
Feb 22, 2010 4.311 4.445 4.311 4.432 31,839,746 +0.11(+2.65%)
Feb 19, 2010 4.261 4.343 4.261 4.318 16,714,221 +0.03(+0.74%)
Feb 18, 2010 4.324 4.337 4.248 4.286 22,034,094 -0.06(-1.32%)
Feb 17, 2010 4.426 4.432 4.311 4.343 19,654,848 -0.06(-1.30%)
Feb 16, 2010 4.318 4.426 4.356 4.401 14,850,320 +0.08(+1.91%)
Feb 12, 2010 4.311 4.318 4.318 4.318 14,295,526 -0.05(-1.16%)
Feb 11, 2010 4.375 4.407 4.324 4.369 14,802,745 -0.01(-0.15%)
Feb 10, 2010 4.318 4.451 4.286 4.375 38,161,264 -0.03(-0.58%)
Feb 09, 2010 4.407 4.470 4.350 4.401 19,869,060 +0.16(+3.75%)
Feb 08, 2010 4.394 4.442 4.235 4.242 40,165,424 -0.14(-3.19%)
Feb 05, 2010 4.413 4.477 4.216 4.381 55,750,128 -0.04(-0.86%)
Feb 04, 2010 4.636 4.674 4.413 4.420 47,201,568 -0.29(-6.21%)
Feb 03, 2010 4.750 4.750 4.604 4.712 48,327,428 -0.07(-1.46%)
Feb 02, 2010 4.629 4.795 4.629 4.782 46,812,820 +0.15(+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.