Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.878 4.880 4.676 4.878 341,592 +0.07(+1.51%)
May 27, 2010 4.647 4.821 4.607 4.805 465,662 +0.29(+6.39%)
May 26, 2010 4.403 4.595 4.403 4.517 270,397 +0.17(+4.02%)
May 25, 2010 4.436 4.436 4.193 4.342 543,694 -0.14(-3.02%)
May 24, 2010 4.434 4.523 4.432 4.477 149,170 +0.07(+1.56%)
May 21, 2010 4.328 4.513 4.242 4.409 398,395 +0.08(+1.86%)
May 20, 2010 4.387 4.387 4.230 4.328 708,402 -0.26(-5.73%)
May 19, 2010 4.740 4.740 4.417 4.591 407,504 -0.16(-3.47%)
May 18, 2010 4.740 4.778 4.672 4.756 446,028 +0.03(+0.54%)
May 17, 2010 4.888 4.888 4.613 4.731 288,890 -0.16(-3.25%)
May 14, 2010 4.890 4.972 4.746 4.890 302,243 -0.12(-2.42%)
May 13, 2010 5.047 5.074 4.976 5.011 213,553 -0.05(-1.06%)
May 12, 2010 5.029 5.074 5.029 5.064 225,286 +0.06(+1.18%)
May 11, 2010 5.029 5.045 4.996 5.005 238,262 +0.04(+0.79%)
May 10, 2010 4.949 5.011 4.947 4.966 484,563 +0.11(+2.26%)
May 07, 2010 4.819 4.856 4.560 4.856 459,982 +0.05(+0.98%)
May 06, 2010 4.947 4.952 4.444 4.809 896,504 +0.12(+2.47%)
May 05, 2010 4.848 4.990 4.693 4.693 1,408,980 -0.45(-8.67%)
May 04, 2010 5.192 5.202 5.088 5.139 211,276 -0.05(-0.98%)
May 03, 2010 5.180 5.192 5.125 5.190 210,140 +0.05(+0.92%)
Apr 30, 2010 5.125 5.161 5.068 5.143 302,625 -0.01(-0.19%)
Apr 29, 2010 5.208 5.229 5.151 5.153 160,159 -0.04(-0.76%)
Apr 28, 2010 5.235 5.235 5.092 5.192 187,883 +0.02(+0.34%)
Apr 27, 2010 5.251 5.296 5.157 5.174 339,942 -0.06(-1.20%)
Apr 26, 2010 5.221 5.261 5.190 5.237 221,526 +0.03(+0.57%)
Apr 23, 2010 5.166 5.217 5.113 5.208 272,048 +0.05(+1.07%)
Apr 22, 2010 5.172 5.205 5.125 5.153 143,912 -0.02(-0.31%)
Apr 21, 2010 5.202 5.235 5.104 5.169 204,093 -0.03(-0.60%)
Apr 20, 2010 5.002 5.200 4.974 5.200 276,516 +0.20(+4.09%)
Apr 19, 2010 4.980 5.062 4.878 4.996 564,321 -0.04(-0.74%)
Apr 16, 2010 5.125 5.137 4.956 5.033 372,546 -0.10(-2.03%)
Apr 15, 2010 5.194 5.194 5.109 5.137 226,504 -0.02(-0.46%)
Apr 14, 2010 5.247 5.247 5.149 5.161 426,247 -0.03(-0.64%)
Apr 13, 2010 5.296 5.296 5.068 5.194 600,538 -0.07(-1.25%)
Apr 12, 2010 5.298 5.323 5.206 5.259 1,006,136 +0.07(+1.44%)
Apr 09, 2010 5.162 5.210 5.110 5.185 715,703 +0.08(+1.54%)
Apr 08, 2010 5.085 5.152 5.010 5.106 829,327 +0.05(+0.91%)
Apr 07, 2010 4.935 5.079 4.935 5.060 768,308 +0.07(+1.50%)
Apr 06, 2010 4.924 4.993 4.914 4.985 470,420 +0.06(+1.17%)
Apr 05, 2010 4.870 4.962 4.810 4.928 680,622 +0.12(+2.44%)
Apr 01, 2010 4.837 4.810 4.810 4.810 472,499 -0.04(-0.80%)
Mar 31, 2010 4.697 4.849 4.665 4.849 433,902 +0.16(+3.31%)
Mar 30, 2010 4.688 4.697 4.665 4.693 211,473 +0.03(+0.62%)
Mar 29, 2010 4.691 4.699 4.631 4.665 232,722 +0.01(+0.25%)
Mar 26, 2010 4.640 4.690 4.565 4.653 256,040 +0.01(+0.29%)
Mar 25, 2010 4.665 4.691 4.619 4.640 271,304 -0.02(-0.41%)
Mar 24, 2010 4.703 4.703 4.615 4.659 216,912 -0.04(-0.78%)
Mar 23, 2010 4.578 4.751 4.532 4.695 259,082 +0.14(+3.03%)
Mar 22, 2010 4.467 4.557 4.346 4.557 645,797 +0.03(+0.68%)
Mar 19, 2010 4.684 4.724 4.446 4.526 671,360 -0.18(-3.76%)
Mar 18, 2010 4.774 4.774 4.665 4.703 357,093 -0.04(-0.81%)
Mar 17, 2010 4.736 4.761 4.691 4.741 222,038 +0.02(+0.41%)
Mar 16, 2010 4.791 4.791 4.674 4.722 246,668 -0.02(-0.45%)
Mar 15, 2010 4.727 4.743 4.693 4.743 252,971 -0.06(-1.20%)
Mar 12, 2010 4.805 4.805 4.772 4.801 125,303 +0.02(+0.40%)
Mar 11, 2010 4.761 4.803 4.761 4.782 158,852 +0.00(+0.00%)
Mar 10, 2010 4.757 4.803 4.734 4.782 306,290 +0.05(+1.10%)
Mar 09, 2010 4.739 4.762 4.701 4.730 209,436 -0.00(-0.04%)
Mar 08, 2010 4.693 4.757 4.649 4.732 698,199 +0.08(+1.78%)
Mar 05, 2010 4.569 4.659 4.549 4.649 499,505 +0.11(+2.41%)
Mar 04, 2010 4.576 4.605 4.513 4.540 204,325 -0.04(-0.80%)
Mar 03, 2010 4.588 4.615 4.551 4.576 270,069 +0.03(+0.59%)
Mar 02, 2010 4.530 4.570 4.505 4.549 272,919 +0.04(+0.85%)
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.