Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 3830 3857 3784 3817 179,653,200 -23.63(-0.62%)
Apr 29, 2010 3796 3858 3775 3841 180,090,896 +53.62(+1.42%)
Apr 28, 2010 3815 3848 3750 3787 284,112,992 -57.60(-1.50%)
Apr 27, 2010 3989 3996 3845 3845 164,571,600 -152.79(-3.82%)
Apr 26, 2010 3995 4018 3978 3997 129,533,400 +46.09(+1.17%)
Apr 24, 2010 3922 3968 3907 3951 0 +0.00(+0.00%)
Apr 23, 2010 3922 3968 3907 3951 161,657,792 +26.65(+0.68%)
Apr 22, 2010 3970 4007 3907 3925 189,281,904 -53.02(-1.33%)
Apr 21, 2010 4037 4037 3977 3978 138,462,800 -48.98(-1.22%)
Apr 20, 2010 3988 4030 3971 4027 119,539,400 +56.18(+1.41%)
Apr 19, 2010 3965 3987 3949 3970 0 -16.16(-0.41%)
Apr 17, 2010 4045 4086 3976 3987 0 +0.00(+0.00%)
Apr 16, 2010 4045 4086 3976 3987 191,295,392 -79.02(-1.94%)
Apr 15, 2010 4069 4085 4037 4066 136,844,992 +7.95(+0.20%)
Apr 14, 2010 4052 4074 4047 4058 136,844,992 +25.71(+0.64%)
Apr 13, 2010 4039 4058 4021 4032 126,779,600 -18.51(-0.46%)
Apr 12, 2010 4078 4082 4032 4050 106,880,000 -0.04(-0.00%)
Apr 10, 2010 4008 4051 4008 4051 0 +0.00(+0.00%)
Apr 09, 2010 4008 4051 4008 4051 104,637,800 +72.08(+1.81%)
Apr 08, 2010 4007 4012 3952 3978 124,318,400 -48.51(-1.20%)
Apr 07, 2010 4049 4052 4020 4027 115,462,800 -26.97(-0.67%)
Apr 06, 2010 4049 4065 4027 4054 113,667,400 +19.71(+0.49%)
Apr 05, 2010 3997 4042 3990 4034 0 +0.00(+0.00%)
Apr 04, 2010 3997 4042 3990 4034 0 +0.00(+0.00%)
Apr 03, 2010 3997 4042 3990 4034 0 +0.00(+0.00%)
Apr 02, 2010 3997 4042 3990 4034 0 +0.00(+0.00%)
Apr 01, 2010 3997 4042 3990 4034 111,669,600 +60.22(+1.52%)
Mar 31, 2010 3982 3999 3943 3974 139,164,192 -13.40(-0.34%)
Mar 30, 2010 4018 4029 3979 3987 117,886,800 -13.25(-0.33%)
Mar 29, 2010 4002 4018 3971 4001 99,561,400 +11.73(+0.29%)
Mar 27, 2010 3991 4003 3981 3989 0 +0.00(+0.00%)
Mar 26, 2010 3991 4003 3980 3989 105,178,200 -11.55(-0.29%)
Mar 25, 2010 3952 4009 3951 4000 137,603,808 +50.67(+1.28%)
Mar 24, 2010 3960 3967 3908 3950 132,041,600 -2.74(-0.07%)
Mar 23, 2010 3928 3962 3927 3953 111,188,200 +24.55(+0.63%)
Mar 22, 2010 3909 3928 3868 3928 119,579,800 +2.56(+0.07%)
Mar 20, 2010 3953 3964 3906 3925 0 +0.00(+0.00%)
Mar 19, 2010 3953 3964 3906 3925 184,326,800 -12.74(-0.32%)
Mar 18, 2010 3937 3965 3923 3938 125,638,800 -19.71(-0.50%)
Mar 17, 2010 3954 3968 3943 3958 124,548,896 +18.94(+0.48%)
Mar 16, 2010 3914 3951 3911 3939 108,838,800 +48.04(+1.23%)
Mar 15, 2010 3921 3926 3889 3891 94,752,800 -36.49(-0.93%)
Mar 14, 2010 3934 3956 3919 3927 0 +0.00(+0.00%)
Mar 13, 2010 3934 3956 3919 3927 114,568,600 -1.55(-0.04%)
Mar 12, 2010 3921 3946 3910 3929 112,501,200 -14.60(-0.37%)
Mar 11, 2010 3908 3951 3902 3944 123,160,400 +33.54(+0.86%)
Mar 10, 2010 3908 3920 3876 3910 125,235,600 +6.47(+0.17%)
Mar 09, 2010 3924 3924 3902 3904 112,178,600 -109.37(-2.73%)
Mar 08, 2010 4012 4028 3993 4013 0 +0.00(+0.00%)
Mar 07, 2010 4012 4028 3993 4013 0 +102.49(+2.62%)
Mar 06, 2010 3846 3910 3838 3910 153,790,208 +82.01(+2.14%)
Mar 05, 2010 3813 3851 3810 3828 148,795,808 -14.11(-0.37%)
Mar 04, 2010 3799 3850 3788 3843 123,313,800 +30.60(+0.80%)
Mar 03, 2010 3771 3812 3763 3812 120,318,200 +42.38(+1.12%)
Mar 02, 2010 3740 3772 3725 3770 145,259,808 -243.37(-6.06%)
Mar 01, 2010 4012 4028 3993 4013 0 +0.00(+0.00%)
Feb 28, 2010 4012 4028 3993 4013 0 +304.11(+8.20%)
Feb 27, 2010 3681 3710 3648 3709 151,634,000 +68.03(+1.87%)
Feb 26, 2010 3695 3725 3634 3641 171,807,600 -74.91(-2.02%)
Feb 25, 2010 3713 3728 3684 3716 128,846,800 +8.62(+0.23%)
Feb 24, 2010 3780 3792 3696 3707 149,071,392 -49.64(-1.32%)
Feb 23, 2010 3781 3782 3753 3757 147,653,408 -256.21(-6.38%)
Feb 22, 2010 4012 4028 3993 4013 0 +0.00(+0.00%)
Feb 21, 2010 4012 4028 3993 4013 0 +243.37(+6.46%)
Feb 20, 2010 3712 3773 3707 3770 137,178,400 +21.71(+0.58%)
Feb 19, 2010 3719 3752 3711 3748 132,533,000 +22.62(+0.61%)
Feb 18, 2010 3707 3749 3700 3725 149,233,408 +56.17(+1.53%)
Feb 17, 2010 3641 3669 3602 3669 147,701,408 +59.82(+1.66%)
Feb 16, 2010 3621 3642 3600 3609 109,986,800 -403.69(-10.06%)
Feb 15, 2010 4012 4028 3993 4013 0 +413.84(+11.50%)
Feb 13, 2010 3647 3661 3579 3599 186,454,000 -17.68(-0.49%)
Feb 12, 2010 3660 3676 3582 3617 261,448,608 -18.86(-0.52%)
Feb 11, 2010 3638 3674 3618 3636 187,758,592 +22.85(+0.63%)
Feb 10, 2010 3599 3634 3584 3613 147,671,296 +5.49(+0.15%)
Feb 09, 2010 3595 3617 3546 3607 169,862,000 -405.64(-10.11%)
Feb 08, 2010 4012 4028 3993 4013 0 +449.15(+12.60%)
Feb 06, 2010 3666 3674 3564 3564 263,299,600 -125.49(-3.40%)
Feb 05, 2010 3792 3806 3686 3689 175,687,008 -104.22(-2.75%)
Feb 04, 2010 3820 3831 3784 3793 124,554,600 -18.66(-0.49%)
Feb 03, 2010 3767 3819 3738 3812 134,752,608 +50.12(+1.33%)
Feb 02, 2010 3713 3774 3702 3762 119,833,200 -250.90(-6.25%)
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.