MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.867 4.850 4.750 4.772 457,868 -0.09(-1.95%)
May 27, 2010 4.808 4.880 4.763 4.867 397,832 +0.18(+3.78%)
May 26, 2010 4.700 4.800 4.650 4.690 896,732 +0.02(+0.32%)
May 25, 2010 4.548 4.678 4.475 4.675 1,218,732 -0.00(-0.11%)
May 24, 2010 4.785 4.787 4.668 4.680 412,284 -0.10(-2.09%)
May 21, 2010 4.625 4.798 4.607 4.780 742,600 +0.07(+1.54%)
May 20, 2010 4.737 4.910 4.707 4.707 752,264 -0.24(-4.90%)
May 19, 2010 5.053 5.072 4.907 4.950 817,084 -0.11(-2.13%)
May 18, 2010 5.260 5.293 5.048 5.058 472,508 -0.13(-2.46%)
May 17, 2010 5.152 5.218 5.015 5.185 670,972 +0.04(+0.73%)
May 14, 2010 5.202 5.230 5.062 5.147 642,080 -0.09(-1.72%)
May 13, 2010 5.253 5.283 5.195 5.237 1,007,220 -0.02(-0.33%)
May 12, 2010 5.215 5.280 5.205 5.255 1,700,032 +0.05(+0.96%)
May 11, 2010 5.287 5.330 5.115 5.205 1,214,296 +0.00(+0.00%)
May 10, 2010 5.173 5.220 5.048 5.205 803,788 +0.28(+5.63%)
May 07, 2010 5.152 5.237 4.857 4.928 1,695,388 -0.25(-4.87%)
May 06, 2010 5.345 5.473 4.825 5.180 1,061,048 -0.19(-3.45%)
May 05, 2010 5.362 5.478 5.298 5.365 1,256,380 -0.11(-1.96%)
May 04, 2010 5.478 5.647 5.447 5.473 2,015,812 +0.12(+2.29%)
May 03, 2010 5.242 5.409 5.242 5.350 746,904 +0.12(+2.34%)
Apr 30, 2010 5.378 5.415 5.228 5.228 769,844 -0.17(-3.06%)
Apr 29, 2010 5.365 5.405 5.317 5.393 869,760 +0.05(+0.89%)
Apr 28, 2010 5.312 5.395 5.287 5.345 579,456 +0.06(+1.14%)
Apr 27, 2010 5.332 5.393 5.207 5.285 881,088 -0.07(-1.35%)
Apr 26, 2010 5.423 5.473 5.348 5.357 637,460 -0.09(-1.61%)
Apr 23, 2010 5.412 5.447 5.332 5.445 680,012 +0.04(+0.79%)
Apr 22, 2010 5.093 5.409 5.022 5.402 2,057,564 +0.44(+8.92%)
Apr 21, 2010 4.968 4.975 4.897 4.960 428,296 -0.01(-0.30%)
Apr 20, 2010 4.930 5.008 4.912 4.975 609,672 +0.08(+1.69%)
Apr 19, 2010 4.880 4.912 4.772 4.893 356,320 +0.00(+0.10%)
Apr 16, 2010 4.923 4.944 4.803 4.888 1,043,328 -0.04(-0.71%)
Apr 15, 2010 4.902 4.985 4.880 4.923 746,120 +0.03(+0.51%)
Apr 14, 2010 4.785 4.897 4.785 4.897 918,472 +0.12(+2.62%)
Apr 13, 2010 4.740 4.808 4.680 4.772 302,212 +0.02(+0.42%)
Apr 12, 2010 4.750 4.782 4.735 4.753 255,616 -0.01(-0.16%)
Apr 09, 2010 4.742 4.890 4.692 4.760 287,468 +0.00(+0.05%)
Apr 08, 2010 4.730 4.793 4.684 4.758 318,872 -0.00(-0.10%)
Apr 07, 2010 4.737 4.782 4.720 4.763 506,528 +0.00(+0.11%)
Apr 06, 2010 4.730 4.768 4.692 4.758 302,736 +0.01(+0.26%)
Apr 05, 2010 4.713 4.765 4.692 4.745 550,884 +0.07(+1.39%)
Apr 01, 2010 4.665 4.680 4.680 4.680 924,800 +0.06(+1.24%)
Mar 31, 2010 4.647 4.745 4.622 4.622 892,476 -0.06(-1.23%)
Mar 30, 2010 4.690 4.740 4.645 4.680 318,128 -0.02(-0.32%)
Mar 29, 2010 4.702 4.750 4.662 4.695 316,556 -0.00(-0.11%)
Mar 26, 2010 4.735 4.768 4.645 4.700 498,344 -0.03(-0.69%)
Mar 25, 2010 4.755 4.867 4.728 4.732 585,324 -0.00(-0.11%)
Mar 24, 2010 4.750 4.793 4.737 4.737 577,304 -0.05(-0.99%)
Mar 23, 2010 4.768 4.812 4.720 4.785 595,344 +0.01(+0.16%)
Mar 22, 2010 4.732 4.795 4.675 4.777 394,896 +0.02(+0.47%)
Mar 19, 2010 4.915 4.918 4.747 4.755 679,436 -0.13(-2.66%)
Mar 18, 2010 4.862 4.930 4.827 4.885 232,160 -0.00(-0.10%)
Mar 17, 2010 4.895 4.950 4.860 4.890 375,848 +0.02(+0.36%)
Mar 16, 2010 4.832 4.878 4.793 4.872 232,488 +0.06(+1.25%)
Mar 15, 2010 4.780 4.838 4.740 4.812 361,976 +0.01(+0.16%)
Mar 12, 2010 4.805 4.825 4.735 4.805 197,872 +0.00(+0.10%)
Mar 11, 2010 4.787 4.803 4.701 4.800 320,088 -0.02(-0.41%)
Mar 10, 2010 4.800 4.853 4.798 4.820 571,624 +0.02(+0.42%)
Mar 09, 2010 4.848 4.875 4.760 4.800 1,037,616 -0.08(-1.54%)
Mar 08, 2010 4.848 4.907 4.832 4.875 195,388 +0.01(+0.31%)
Mar 05, 2010 4.895 4.952 4.838 4.860 662,884 -0.02(-0.51%)
Mar 04, 2010 4.867 4.885 4.817 4.885 179,988 +0.04(+0.72%)
Mar 03, 2010 4.845 4.910 4.805 4.850 326,640 +0.01(+0.31%)
Mar 02, 2010 4.798 4.848 4.785 4.835 546,624 +0.03(+0.62%)
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.
TOP
Email a Story