Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 5934 5994 5931 5964 12,898,800 +18.15(+0.31%)
May 30, 2010 5963 5981 5927 5946 0 +0.00(+0.00%)
May 28, 2010 5963 5981 5927 5946 30,768,600 +9.04(+0.15%)
May 27, 2010 5803 5952 5802 5937 56,115,700 +179.12(+3.11%)
May 26, 2010 5735 5828 5721 5758 46,121,000 +87.98(+1.55%)
May 25, 2010 5660 5690 5608 5670 48,243,900 -135.64(-2.34%)
May 24, 2010 5858 5872 5734 5806 24,457,800 -23.57(-0.40%)
May 22, 2010 5835 5873 5689 5829 0 +0.00(+0.00%)
May 21, 2010 5835 5873 5689 5829 122,848,200 -38.63(-0.66%)
May 20, 2010 6023 6044 5781 5868 57,232,900 -120.79(-2.02%)
May 19, 2010 6092 6125 5972 5989 51,424,000 -167.26(-2.72%)
May 18, 2010 6144 6181 6114 6156 34,243,400 +89.01(+1.47%)
May 17, 2010 6030 6152 6026 6067 40,514,200 +10.21(+0.17%)
May 16, 2010 6226 6234 6015 6057 0 +0.00(+0.00%)
May 15, 2010 6226 6234 6015 6057 0 +0.00(+0.00%)
May 14, 2010 6226 6234 6015 6057 50,055,800 -195.26(-3.12%)
May 13, 2010 6241 6277 6197 6252 34,774,900 +68.48(+1.11%)
May 12, 2010 6026 6217 6006 6183 53,109,300 +145.78(+2.41%)
May 11, 2010 5922 6042 5918 6038 46,839,700 +19.80(+0.33%)
May 10, 2010 5814 6018 5806 6018 81,524,896 +302.82(+5.30%)
May 09, 2010 5920 5900 5670 5715 0 +0.00(+0.00%)
May 08, 2010 5920 5900 5670 5715 0 +0.00(+0.00%)
May 07, 2010 5791 5905 5655 5715 89,479,600 -193.17(-3.27%)
May 06, 2010 5920 6009 5884 5908 79,638,096 -50.19(-0.84%)
May 05, 2010 6021 6031 5929 5958 73,549,600 -48.41(-0.81%)
May 04, 2010 6176 6197 5995 6007 62,448,200 -160.06(-2.60%)
May 03, 2010 6123 6190 6090 6167 30,275,500 +31.22(+0.51%)
May 01, 2010 6156 6206 6086 6136 0 +0.00(+0.00%)
Apr 30, 2010 6156 6206 6086 6136 68,821,504 -9.21(-0.15%)
Apr 29, 2010 6111 6159 6073 6145 64,846,600 +60.57(+1.00%)
Apr 28, 2010 6141 6159 6024 6084 77,665,904 -75.17(-1.22%)
Apr 27, 2010 6332 6333 6160 6160 56,206,000 -172.59(-2.73%)
Apr 26, 2010 6317 6342 6300 6332 35,338,000 +72.57(+1.16%)
Apr 24, 2010 6193 6288 6176 6260 0 +0.00(+0.00%)
Apr 23, 2010 6193 6288 6170 6260 42,665,300 +90.81(+1.47%)
Apr 22, 2010 6229 6286 6141 6169 61,398,300 -61.66(-0.99%)
Apr 21, 2010 6281 6281 6229 6230 46,312,400 -33.85(-0.54%)
Apr 20, 2010 6194 6268 6173 6264 42,345,100 +101.79(+1.65%)
Apr 19, 2010 6159 6191 6140 6162 38,311,800 -18.46(-0.30%)
Apr 17, 2010 6265 6305 6164 6181 0 +0.00(+0.00%)
Apr 16, 2010 6265 6305 6163 6181 80,519,400 -110.55(-1.76%)
Apr 15, 2010 6287 6311 6250 6291 31,402,600 +13.05(+0.21%)
Apr 14, 2010 6269 6305 6250 6278 33,812,600 +47.57(+0.76%)
Apr 13, 2010 6236 6251 6200 6231 28,970,000 -19.86(-0.32%)
Apr 12, 2010 6284 6285 6224 6251 24,311,600 +0.99(+0.02%)
Apr 10, 2010 6226 6254 6217 6250 0 +0.00(+0.00%)
Apr 09, 2010 6226 6254 6217 6250 30,543,800 +77.87(+1.26%)
Apr 08, 2010 6200 6207 6138 6172 30,684,300 -50.58(-0.81%)
Apr 07, 2010 6248 6256 6209 6222 28,689,600 -29.80(-0.48%)
Apr 06, 2010 6250 6265 6214 6252 29,445,700 +16.65(+0.27%)
Apr 05, 2010 6236 6236 6236 6236 0 +0.00(+0.00%)
Apr 04, 2010 6189 6239 6187 6236 0 +0.00(+0.00%)
Apr 03, 2010 6189 6239 6187 6236 0 +0.00(+0.00%)
Apr 02, 2010 6189 6239 6187 6236 0 +0.00(+0.00%)
Apr 01, 2010 6189 6239 6187 6236 29,546,500 +82.01(+1.33%)
Mar 31, 2010 6139 6162 6108 6154 34,364,600 +11.10(+0.18%)
Mar 30, 2010 6188 6204 6136 6142 31,262,900 -14.40(-0.23%)
Mar 29, 2010 6150 6173 6128 6157 25,749,600 +36.80(+0.60%)
Mar 27, 2010 6126 6136 6108 6120 0 +0.00(+0.00%)
Mar 26, 2010 6126 6136 6106 6120 34,200,900 -12.90(-0.21%)
Mar 25, 2010 6044 6140 6038 6133 36,091,500 +93.95(+1.56%)
Mar 24, 2010 6038 6045 5965 6039 33,523,800 +21.73(+0.36%)
Mar 23, 2010 5987 6031 5981 6017 29,921,800 +29.77(+0.50%)
Mar 22, 2010 5961 5988 5911 5988 28,205,900 +5.07(+0.08%)
Mar 20, 2010 6032 6042 5957 5982 0 +0.00(+0.00%)
Mar 19, 2010 6032 6042 5957 5982 90,135,600 -29.88(-0.50%)
Mar 18, 2010 6005 6039 5996 6012 29,637,800 -11.97(-0.20%)
Mar 17, 2010 5999 6036 5991 6024 33,973,300 +53.29(+0.89%)
Mar 16, 2010 5935 5991 5930 5971 26,636,800 +67.43(+1.14%)
Mar 15, 2010 5934 5953 5898 5904 22,773,300 -41.55(-0.70%)
Mar 14, 2010 5945 5990 5934 5945 0 +0.00(+0.00%)
Mar 13, 2010 5945 5990 5934 5945 32,115,200 +16.48(+0.28%)
Mar 12, 2010 5913 5955 5907 5929 26,188,100 -8.09(-0.14%)
Mar 11, 2010 5883 5952 5875 5937 27,233,400 +50.83(+0.86%)
Mar 10, 2010 5873 5900 5838 5886 24,946,200 +9.98(+0.17%)
Mar 09, 2010 5892 5894 5865 5876 25,009,000 +0.00(+0.00%)
Mar 08, 2010 5892 5894 5865 5876 0 -1.45(-0.02%)
Mar 07, 2010 5816 5880 5808 5877 0 +0.00(+0.00%)
Mar 06, 2010 5816 5880 5808 5877 31,100,200 +82.04(+1.42%)
Mar 05, 2010 5774 5823 5768 5795 27,443,200 -22.56(-0.39%)
Mar 04, 2010 5759 5829 5750 5818 29,965,900 +41.32(+0.72%)
Mar 03, 2010 5728 5780 5710 5777 28,856,200 +63.05(+1.10%)
Mar 02, 2010 5653 5718 5641 5714 28,803,000 +0.00(+0.00%)
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.