Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.740 5.750 5.430 5.450 6,182,342 -0.29(-5.05%)
Apr 29, 2010 5.630 5.740 5.550 5.740 3,807,633 +0.15(+2.68%)
Apr 28, 2010 5.500 5.670 5.500 5.590 4,261,160 +0.11(+1.96%)
Apr 27, 2010 5.710 5.760 5.470 5.482 8,003,832 -0.24(-4.15%)
Apr 26, 2010 5.770 5.930 5.690 5.720 5,981,007 -0.01(-0.17%)
Apr 23, 2010 5.830 5.830 5.670 5.730 5,310,361 -0.10(-1.72%)
Apr 22, 2010 5.660 5.830 5.470 5.830 7,576,552 +0.10(+1.75%)
Apr 21, 2010 5.810 5.880 5.680 5.730 6,158,534 -0.04(-0.69%)
Apr 20, 2010 5.810 5.930 5.737 5.770 6,296,927 -0.03(-0.52%)
Apr 19, 2010 5.890 5.900 5.580 5.800 8,989,443 -0.16(-2.68%)
Apr 16, 2010 5.910 5.980 5.790 5.960 6,578,069 +0.01(+0.17%)
Apr 15, 2010 5.790 6.030 5.680 5.950 11,266,795 +0.20(+3.48%)
Apr 14, 2010 5.490 5.770 5.460 5.750 9,209,584 +0.36(+6.68%)
Apr 13, 2010 5.320 5.465 5.310 5.390 5,801,214 +0.05(+0.94%)
Apr 12, 2010 5.280 5.390 5.250 5.340 4,031,291 +0.05(+0.95%)
Apr 09, 2010 5.160 5.310 5.125 5.290 5,615,882 +0.15(+2.92%)
Apr 08, 2010 5.180 5.190 5.090 5.140 3,538,662 -0.10(-1.91%)
Apr 07, 2010 5.150 5.280 5.095 5.240 5,752,028 +0.04(+0.77%)
Apr 06, 2010 5.180 5.200 5.100 5.200 3,355,040 -0.03(-0.57%)
Apr 05, 2010 5.050 5.230 5.050 5.230 3,008,224 +0.21(+4.18%)
Apr 01, 2010 5.020 5.020 5.020 0 -0.02(-0.40%)
Mar 31, 2010 4.980 5.140 4.970 5.040 3,238,370 +0.03(+0.60%)
Mar 30, 2010 5.000 5.060 4.960 5.010 2,750,140 +0.01(+0.20%)
Mar 29, 2010 5.000 5.090 4.950 5.000 2,527,861 +0.07(+1.42%)
Mar 26, 2010 5.030 5.060 4.920 4.930 4,119,981 -0.08(-1.60%)
Mar 25, 2010 5.120 5.150 5.010 5.010 3,476,817 -0.03(-0.60%)
Mar 24, 2010 5.240 5.240 5.040 5.040 5,692,038 -0.22(-4.18%)
Mar 23, 2010 5.190 5.270 5.150 5.260 3,605,474 +0.09(+1.74%)
Mar 22, 2010 5.070 5.200 5.050 5.170 3,868,836 +0.06(+1.17%)
Mar 19, 2010 5.130 5.130 5.010 5.110 8,193,296 -0.03(-0.58%)
Mar 18, 2010 5.230 5.250 5.100 5.140 2,974,199 -0.09(-1.72%)
Mar 17, 2010 5.180 5.250 5.110 5.230 4,534,362 +0.08(+1.55%)
Mar 16, 2010 5.010 5.220 5.010 5.150 5,798,392 +0.13(+2.59%)
Mar 15, 2010 5.030 5.180 5.000 5.020 4,022,037 -0.12(-2.33%)
Mar 12, 2010 5.170 5.180 5.050 5.140 3,465,857 +0.00(+0.00%)
Mar 11, 2010 5.160 5.200 5.000 5.140 6,062,084 -0.06(-1.15%)
Mar 10, 2010 5.070 5.210 5.020 5.200 7,490,874 +0.14(+2.77%)
Mar 09, 2010 5.090 5.101 5.000 5.060 8,101,041 -0.04(-0.78%)
Mar 08, 2010 5.090 5.150 5.030 5.100 3,223,065 +0.03(+0.59%)
Mar 05, 2010 5.050 5.120 4.980 5.070 4,935,244 +0.03(+0.60%)
Mar 04, 2010 5.020 5.070 4.960 5.040 4,941,013 +0.06(+1.20%)
Mar 03, 2010 5.030 5.130 4.970 4.980 8,555,160 -0.04(-0.80%)
Mar 02, 2010 4.940 5.080 4.910 5.020 12,042,818 +0.35(+7.49%)
Mar 01, 2010 4.530 4.720 4.530 4.670 5,634,061 +0.16(+3.55%)
Feb 26, 2010 4.680 4.710 4.480 4.510 7,363,622 -0.15(-3.22%)
Feb 25, 2010 4.710 4.720 4.540 4.660 6,285,393 -0.09(-1.89%)
Feb 24, 2010 4.750 4.850 4.720 4.750 6,453,385 +0.02(+0.42%)
Feb 23, 2010 4.840 4.870 4.710 4.730 2,168,804 -0.14(-2.87%)
Feb 22, 2010 4.870 4.950 4.770 4.870 4,588,246 -0.05(-1.02%)
Feb 19, 2010 4.900 5.030 4.870 4.920 4,216,084 +0.01(+0.20%)
Feb 18, 2010 4.730 4.920 4.720 4.910 4,955,561 +0.09(+1.87%)
Feb 17, 2010 4.750 4.830 4.680 4.820 3,241,944 +0.05(+1.05%)
Feb 16, 2010 4.680 4.785 4.650 4.770 2,511,567 +0.10(+2.14%)
Feb 12, 2010 4.670 4.670 4.670 0 -0.03(-0.64%)
Feb 11, 2010 4.630 4.720 4.530 4.700 5,090,482 +0.05(+1.08%)
Feb 10, 2010 4.380 4.650 4.310 4.650 12,104,279 +0.32(+7.39%)
Feb 09, 2010 4.900 4.900 4.290 4.330 18,360,850 -0.47(-9.79%)
Feb 08, 2010 4.790 4.910 4.700 4.800 4,784,308 -0.01(-0.21%)
Feb 05, 2010 4.660 4.820 4.560 4.810 7,534,127 +0.11(+2.34%)
Feb 04, 2010 4.900 4.960 4.630 4.700 8,646,264 -0.27(-5.43%)
Feb 03, 2010 4.920 5.070 4.850 4.970 6,158,550 +0.11(+2.26%)
Feb 02, 2010 4.830 4.940 4.780 4.860 4,666,997 +0.05(+1.04%)
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.