Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.052 4.098 4.042 4.052 8,312,479 +0.01(+0.27%)
May 27, 2010 4.004 4.055 3.982 4.042 9,590,216 +0.10(+2.54%)
May 26, 2010 3.925 4.012 3.882 3.941 369 +0.05(+1.32%)
May 25, 2010 3.901 3.912 3.826 3.890 22,171,720 -0.10(-2.58%)
May 24, 2010 4.017 4.082 3.968 3.993 11,013,768 -0.03(-0.81%)
May 21, 2010 3.966 4.025 3.941 4.025 11,465,515 +0.02(+0.41%)
May 20, 2010 4.042 4.098 4.004 4.009 13,851,229 -0.15(-3.65%)
May 19, 2010 4.242 4.242 4.128 4.161 16,657,091 -0.08(-1.85%)
May 18, 2010 4.318 4.356 4.218 4.239 181,627 -0.05(-1.26%)
May 17, 2010 4.299 4.327 4.207 4.294 8,306,266 +0.01(+0.32%)
May 14, 2010 4.280 4.323 4.245 4.280 9,225,916 -0.05(-1.25%)
May 13, 2010 4.353 4.394 4.318 4.334 7,059,155 -0.03(-0.68%)
May 12, 2010 4.302 4.386 4.280 4.364 8,232,825 +0.06(+1.38%)
May 11, 2010 4.312 4.369 4.299 4.304 12,581,042 +0.01(+0.32%)
May 10, 2010 4.261 4.291 4.239 4.291 15,910,770 +0.13(+3.13%)
May 07, 2010 4.228 4.272 4.109 4.161 20,299,148 -0.05(-1.22%)
May 06, 2010 4.215 4.377 3.917 4.212 5,474 -0.25(-5.70%)
May 05, 2010 4.451 4.467 4.364 4.467 15,727,108 -0.03(-0.66%)
May 04, 2010 4.459 4.532 4.445 4.497 11,903,213 -0.02(-0.42%)
May 03, 2010 4.429 4.529 4.415 4.516 10,615,556 +0.10(+2.27%)
Apr 30, 2010 4.415 4.497 4.415 4.415 10,119,373 -0.01(-0.24%)
Apr 29, 2010 4.394 4.478 4.386 4.426 11,842,013 +0.05(+1.05%)
Apr 28, 2010 4.364 4.410 4.331 4.380 11,753,528 -0.00(-0.06%)
Apr 27, 2010 4.458 4.470 4.372 4.383 10,087,292 -0.09(-1.99%)
Apr 26, 2010 4.509 4.526 4.469 4.472 6,931,114 -0.03(-0.66%)
Apr 23, 2010 4.412 4.501 4.404 4.501 7,813,243 +0.08(+1.83%)
Apr 22, 2010 4.399 4.431 4.367 4.421 7,413,821 +0.00(+0.00%)
Apr 21, 2010 4.421 4.456 4.415 4.421 44,576 -0.01(-0.30%)
Apr 20, 2010 4.439 4.461 4.412 4.434 9,565,837 +0.02(+0.43%)
Apr 19, 2010 4.383 4.421 4.359 4.415 13,347,033 +0.02(+0.43%)
Apr 16, 2010 4.399 4.434 4.377 4.396 12,495,467 -0.00(-0.06%)
Apr 15, 2010 4.377 4.415 4.375 4.399 5,086,832 -0.01(-0.12%)
Apr 14, 2010 4.383 4.410 4.361 4.404 10,360,835 +0.03(+0.68%)
Apr 13, 2010 4.380 4.394 4.342 4.375 3,228,755 -0.01(-0.25%)
Apr 12, 2010 4.385 4.410 4.380 4.385 3,243,570 +0.01(+0.18%)
Apr 09, 2010 4.375 4.377 4.342 4.377 20,906,422 +0.01(+0.31%)
Apr 08, 2010 4.385 4.388 4.342 4.364 5,313,921 -0.04(-0.80%)
Apr 07, 2010 4.437 4.458 4.356 4.399 7,422,095 -0.03(-0.73%)
Apr 06, 2010 4.369 4.439 4.361 4.431 4,301,648 +0.04(+0.98%)
Apr 05, 2010 4.356 4.399 4.356 4.388 6,276,646 +0.04(+0.80%)
Apr 01, 2010 4.272 4.353 4.353 4.353 18,205,574 +0.10(+2.28%)
Mar 31, 2010 4.302 4.313 4.256 4.256 7,016,911 -0.05(-1.19%)
Mar 30, 2010 4.307 4.318 4.291 4.307 4,045,481 +0.01(+0.13%)
Mar 29, 2010 4.262 4.310 4.248 4.302 5,037,255 +0.05(+1.20%)
Mar 26, 2010 4.218 4.289 4.216 4.251 20,501,356 +0.05(+1.09%)
Mar 25, 2010 4.240 4.262 4.205 4.205 4,655,365 -0.02(-0.57%)
Mar 24, 2010 4.251 4.270 4.221 4.229 5,604,188 -0.04(-1.01%)
Mar 23, 2010 4.229 4.280 4.210 4.272 5,583,333 +0.04(+1.02%)
Mar 22, 2010 4.213 4.235 4.194 4.229 4,341,655 -0.01(-0.19%)
Mar 19, 2010 4.243 4.278 4.189 4.237 9,123,397 -0.01(-0.19%)
Mar 18, 2010 4.259 4.262 4.218 4.245 5,236,573 -0.02(-0.44%)
Mar 17, 2010 4.229 4.280 4.218 4.264 5,965,245 +0.04(+0.96%)
Mar 16, 2010 4.175 4.224 4.162 4.224 6,038,699 +0.05(+1.10%)
Mar 15, 2010 4.151 4.178 4.146 4.178 4,905,426 +0.01(+0.13%)
Mar 12, 2010 4.213 4.221 4.157 4.173 5,685,349 -0.02(-0.51%)
Mar 11, 2010 4.170 4.197 4.143 4.194 5,353,909 +0.01(+0.13%)
Mar 10, 2010 4.167 4.189 4.143 4.189 6,229,011 +0.03(+0.78%)
Mar 09, 2010 4.167 4.167 4.127 4.157 4,617,055 +0.00(+0.05%)
Mar 08, 2010 4.135 4.162 4.132 4.154 4,154,777 +0.01(+0.28%)
Mar 05, 2010 4.095 4.143 4.076 4.143 5,385,812 +0.06(+1.59%)
Mar 04, 2010 4.081 4.105 4.041 4.078 7,347,442 -0.00(-0.07%)
Mar 03, 2010 4.078 4.103 4.057 4.081 6,543,549 +0.00(+0.07%)
Mar 02, 2010 4.097 4.113 4.003 4.078 9,331,769 -0.01(-0.20%)
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.