Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 5.200 5.305 5.050 5.200 480,757 -0.09(-1.70%)
May 27, 2010 5.200 5.290 5.060 5.290 448,564 +0.23(+4.55%)
May 26, 2010 5.060 5.390 5.060 5.060 1,826 -0.09(-1.75%)
May 25, 2010 4.950 5.180 4.835 5.150 824,228 +0.05(+0.98%)
May 24, 2010 4.840 5.150 4.810 5.100 819,261 +0.18(+3.66%)
May 21, 2010 4.830 5.130 4.500 4.920 816,949 +0.03(+0.61%)
May 20, 2010 4.920 5.040 4.870 4.890 739,438 -0.46(-8.60%)
May 19, 2010 5.600 5.660 5.170 5.350 766,901 -0.30(-5.31%)
May 18, 2010 5.830 5.940 5.580 5.650 559,145 -0.09(-1.57%)
May 17, 2010 5.820 5.950 5.560 5.740 387,443 -0.03(-0.52%)
May 14, 2010 5.770 5.850 5.560 5.770 585,203 -0.15(-2.53%)
May 13, 2010 6.140 6.260 5.880 5.920 609,626 -0.21(-3.43%)
May 12, 2010 5.750 6.230 5.750 6.130 879,871 +0.41(+7.17%)
May 11, 2010 5.730 5.900 5.660 5.720 592,130 +0.22(+4.00%)
May 10, 2010 5.330 5.510 5.320 5.500 724,169 +0.28(+5.36%)
May 07, 2010 5.660 6.150 5.080 5.220 1,279,380 -0.38(-6.79%)
May 06, 2010 6.140 6.350 5.050 5.600 1,105,041 -0.25(-4.27%)
May 05, 2010 6.070 6.220 5.811 5.850 1,166,591 -0.15(-2.50%)
May 04, 2010 6.540 6.540 5.930 6.000 1,019,108 -0.65(-9.77%)
May 03, 2010 6.340 6.740 6.240 6.650 1,603,217 +0.43(+6.91%)
Apr 30, 2010 6.530 6.560 6.220 6.220 861,033 -0.29(-4.45%)
Apr 29, 2010 6.220 6.520 6.200 6.510 967,600 +0.30(+4.83%)
Apr 28, 2010 6.050 6.220 6.020 6.210 781,975 +0.20(+3.33%)
Apr 27, 2010 6.050 6.290 5.930 6.010 981,331 -0.08(-1.31%)
Apr 26, 2010 5.820 6.180 5.820 6.090 1,065,599 +0.25(+4.28%)
Apr 23, 2010 5.920 5.940 5.800 5.840 311,445 -0.09(-1.52%)
Apr 22, 2010 5.800 5.940 5.750 5.930 312,512 +0.09(+1.54%)
Apr 21, 2010 5.800 5.890 5.770 5.840 715,349 +0.03(+0.52%)
Apr 20, 2010 5.860 5.860 5.640 5.810 767,976 +0.04(+0.69%)
Apr 19, 2010 5.430 5.810 5.400 5.770 1,823,975 +0.26(+4.72%)
Apr 16, 2010 5.770 5.830 5.080 5.510 1,075,668 -0.30(-5.16%)
Apr 15, 2010 5.870 5.950 5.800 5.810 711,128 -0.06(-1.02%)
Apr 14, 2010 5.600 5.880 5.600 5.870 663,951 +0.22(+3.89%)
Apr 13, 2010 5.850 5.860 5.610 5.650 652,668 -0.22(-3.75%)
Apr 12, 2010 5.810 5.940 5.810 5.870 393,602 +0.03(+0.51%)
Apr 09, 2010 5.850 6.010 5.810 5.840 812,858 -0.05(-0.85%)
Apr 08, 2010 5.890 5.950 5.820 5.890 757,076 -0.04(-0.67%)
Apr 07, 2010 5.940 5.990 5.780 5.930 1,782,650 +0.01(+0.17%)
Apr 06, 2010 5.760 6.000 5.630 5.920 1,548,219 +0.09(+1.54%)
Apr 05, 2010 5.800 5.870 5.680 5.830 1,171,273 +0.10(+1.75%)
Apr 01, 2010 5.730 5.730 5.730 0 -0.03(-0.52%)
Mar 31, 2010 5.570 5.820 5.520 5.760 1,468,631 +0.16(+2.86%)
Mar 30, 2010 5.590 5.720 5.500 5.600 1,744,450 +0.01(+0.18%)
Mar 29, 2010 5.450 5.640 5.400 5.590 1,919,399 +0.28(+5.27%)
Mar 26, 2010 4.820 5.330 4.710 5.310 1,746,570 +0.50(+10.40%)
Mar 25, 2010 4.710 4.890 4.660 4.810 2,144,342 +0.18(+3.89%)
Mar 24, 2010 4.770 4.890 4.620 4.630 942,062 -0.09(-1.91%)
Mar 23, 2010 4.720 4.770 4.630 4.720 717,051 +0.00(+0.00%)
Mar 22, 2010 4.610 4.820 4.610 4.720 815,840 +0.05(+1.07%)
Mar 19, 2010 4.740 4.890 4.650 4.670 1,918,130 -0.06(-1.27%)
Mar 18, 2010 4.700 4.800 4.700 4.730 426,640 +0.05(+1.07%)
Mar 17, 2010 4.590 4.731 4.540 4.680 664,074 +0.13(+2.86%)
Mar 16, 2010 4.590 4.710 4.510 4.550 684,554 -0.09(-1.94%)
Mar 15, 2010 4.560 4.640 4.550 4.640 449,979 -0.01(-0.22%)
Mar 12, 2010 4.710 4.750 4.610 4.650 591,412 -0.03(-0.64%)
Mar 11, 2010 4.610 4.700 4.570 4.680 782,547 +0.05(+1.08%)
Mar 10, 2010 4.660 4.730 4.550 4.630 1,022,841 -0.02(-0.43%)
Mar 09, 2010 4.470 4.810 4.470 4.650 2,299,776 +0.14(+3.10%)
Mar 08, 2010 4.580 4.580 4.430 4.510 667,598 -0.07(-1.53%)
Mar 05, 2010 4.550 4.620 4.480 4.580 941,643 +0.07(+1.55%)
Mar 04, 2010 4.600 4.650 4.500 4.510 1,089,531 -0.09(-1.96%)
Mar 03, 2010 4.460 4.650 4.410 4.600 1,308,283 +0.14(+3.14%)
Mar 02, 2010 4.510 4.510 4.350 4.460 781,159 +0.03(+0.68%)
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.