Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 4471 4474 4449 4454 0 -25.40(-0.57%)
May 30, 2010 4415 4480 4399 4479 0 +0.00(+0.00%)
May 28, 2010 4415 4480 4399 4479 0 +79.90(+1.82%)
May 27, 2010 4337 4399 4316 4399 0 +68.70(+1.59%)
May 26, 2010 4313 4383 4286 4330 0 +44.10(+1.03%)
May 25, 2010 4413 4413 4286 4286 0 -126.50(-2.87%)
May 24, 2010 4339 4413 4324 4413 0 +87.00(+2.01%)
May 22, 2010 4315 4342 4194 4326 0 +0.00(+0.00%)
May 21, 2010 4315 4342 4194 4326 0 -16.60(-0.38%)
May 20, 2010 4416 4428 4342 4342 0 -71.90(-1.63%)
May 19, 2010 4487 4500 4414 4414 0 -85.70(-1.90%)
May 18, 2010 4512 4534 4478 4500 0 -0.70(-0.02%)
May 17, 2010 4622 4643 4501 4501 0 -142.30(-3.06%)
May 16, 2010 4668 4680 4628 4643 0 +0.00(+0.00%)
May 15, 2010 4668 4680 4628 4643 0 +0.00(+0.00%)
May 14, 2010 4668 4680 4628 4643 0 -36.50(-0.78%)
May 13, 2010 4614 4680 4600 4680 0 +79.80(+1.73%)
May 12, 2010 4580 4638 4573 4600 0 +26.50(+0.58%)
May 11, 2010 4622 4654 4573 4573 0 -49.00(-1.06%)
May 10, 2010 4507 4622 4507 4622 0 +114.80(+2.55%)
May 09, 2010 4507 4507 4507 4507 0 +0.00(+0.00%)
May 08, 2010 4599 4599 4450 4507 0 +0.00(+0.00%)
May 07, 2010 4599 4599 4450 4507 0 -91.20(-1.98%)
May 06, 2010 4692 4692 4596 4599 0 -93.40(-1.99%)
May 05, 2010 4731 4731 4651 4692 0 -61.30(-1.29%)
May 04, 2010 4807 4825 4753 4753 0 -53.80(-1.12%)
May 03, 2010 4834 4834 4778 4807 0 -26.80(-0.55%)
May 01, 2010 4824 4851 4821 4834 0 +0.00(+0.00%)
Apr 30, 2010 4824 4851 4821 4834 0 +17.80(+0.37%)
Apr 29, 2010 4849 4851 4813 4816 0 -38.10(-0.78%)
Apr 28, 2010 4913 4913 4817 4854 0 -59.10(-1.20%)
Apr 27, 2010 4918 4944 4907 4913 0 -0.20(-0.00%)
Apr 26, 2010 4934 4934 4909 4914 0 +0.00(+0.00%)
Apr 24, 2010 4934 4934 4909 4914 0 +0.00(+0.00%)
Apr 23, 2010 4934 4934 4909 4914 0 -23.30(-0.47%)
Apr 22, 2010 4980 4980 4918 4937 0 -43.70(-0.88%)
Apr 21, 2010 4953 4994 4951 4980 0 +31.00(+0.63%)
Apr 20, 2010 4938 4970 4938 4950 0 +10.10(+0.20%)
Apr 19, 2010 4990 4990 4934 4939 0 -67.90(-1.36%)
Apr 17, 2010 5024 5024 4997 5007 0 +0.00(+0.00%)
Apr 16, 2010 5024 5024 4997 5007 0 -16.80(-0.33%)
Apr 15, 2010 5018 5049 5018 5024 0 +6.20(+0.12%)
Apr 14, 2010 4978 5020 4978 5018 0 +39.50(+0.79%)
Apr 13, 2010 4978 4978 4978 4978 0 -33.20(-0.66%)
Apr 12, 2010 4973 5013 4973 5012 0 +38.70(+0.78%)
Apr 10, 2010 4965 4982 4965 4973 0 +0.00(+0.00%)
Apr 09, 2010 4965 4982 4965 4973 0 +12.60(+0.25%)
Apr 08, 2010 4960 4960 4960 4960 0 -22.90(-0.46%)
Apr 07, 2010 4974 4992 4974 4983 0 +9.10(+0.18%)
Apr 06, 2010 4926 4976 4926 4974 0 +48.20(+0.98%)
Apr 05, 2010 4898 4926 4897 4926 0 +0.00(+0.00%)
Apr 04, 2010 4898 4926 4897 4926 0 +0.00(+0.00%)
Apr 03, 2010 4898 4926 4897 4926 0 +0.00(+0.00%)
Apr 02, 2010 4898 4926 4897 4926 0 +0.00(+0.00%)
Apr 01, 2010 4898 4926 4897 4926 0 +32.80(+0.67%)
Mar 31, 2010 4927 4941 4893 4893 0 -33.70(-0.68%)
Mar 30, 2010 4916 4932 4915 4927 0 +19.60(+0.40%)
Mar 29, 2010 4905 4920 4900 4907 0 +2.00(+0.04%)
Mar 27, 2010 4896 4905 4848 4905 0 +0.00(+0.00%)
Mar 26, 2010 4896 4905 4848 4905 0 +8.90(+0.18%)
Mar 25, 2010 4895 4901 4883 4896 0 -6.90(-0.14%)
Mar 24, 2010 4897 4921 4897 4903 0 +15.30(+0.31%)
Mar 23, 2010 4848 4895 4848 4888 0 +40.40(+0.83%)
Mar 22, 2010 4878 4878 4845 4848 0 -42.60(-0.87%)
Mar 20, 2010 4877 4892 4871 4890 0 +0.00(+0.00%)
Mar 19, 2010 4877 4892 4871 4890 0 +12.40(+0.25%)
Mar 18, 2010 4867 4888 4863 4878 0 +10.80(+0.22%)
Mar 17, 2010 4817 4867 4817 4867 0 +57.80(+1.20%)
Mar 16, 2010 4799 4819 4794 4809 0 +9.70(+0.20%)
Mar 15, 2010 4832 4849 4799 4799 0 -32.10(-0.66%)
Mar 14, 2010 4832 4832 4832 4832 0 +0.00(+0.00%)
Mar 13, 2010 4826 4847 4825 4832 0 +0.00(+0.00%)
Mar 12, 2010 4826 4847 4825 4832 0 +6.00(+0.12%)
Mar 11, 2010 4830 4851 4819 4826 0 -4.30(-0.09%)
Mar 10, 2010 4829 4845 4815 4830 0 +0.50(+0.01%)
Mar 09, 2010 4820 4836 4802 4829 0 +54.60(+1.14%)
Mar 05, 2010 4775 4775 4775 0 +17.10(+0.36%)
Mar 04, 2010 4744 4759 4734 4758 0 +13.80(+0.29%)
Mar 03, 2010 4716 4752 4714 4744 0 +33.90(+0.72%)
Mar 02, 2010 4702 4724 4694 4710 0 +15.00(+0.32%)
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.