Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.678 5.982 5.399 5.834 6,055,532 +0.18(+3.23%)
Apr 29, 2010 5.504 5.782 5.434 5.652 10,704,974 +0.70(+14.04%)
Apr 28, 2010 5.034 5.095 4.869 4.956 3,187,755 +0.01(+0.18%)
Apr 27, 2010 5.217 5.303 4.912 4.947 2,711,639 -0.35(-6.57%)
Apr 26, 2010 5.252 5.347 5.182 5.295 3,565,132 +0.06(+1.16%)
Apr 23, 2010 5.165 5.278 5.139 5.234 2,945,042 +0.09(+1.69%)
Apr 22, 2010 4.947 5.191 4.756 5.147 3,311,353 +0.15(+2.96%)
Apr 21, 2010 5.182 5.347 4.939 4.999 690 -0.16(-3.04%)
Apr 20, 2010 5.078 5.208 4.982 5.156 2,692,838 +0.12(+2.42%)
Apr 19, 2010 5.225 5.452 4.938 5.034 3,684,274 -0.29(-5.39%)
Apr 16, 2010 5.730 5.834 5.278 5.321 3,835,772 -0.39(-6.85%)
Apr 15, 2010 5.565 5.712 5.495 5.712 2,637,910 +0.09(+1.55%)
Apr 14, 2010 5.399 5.756 5.399 5.625 4,995,764 +0.28(+5.20%)
Apr 13, 2010 5.095 5.417 4.930 5.347 4,026,103 +0.23(+4.59%)
Apr 12, 2010 4.921 5.130 4.886 5.112 2,677,880 +0.23(+4.63%)
Apr 09, 2010 4.686 4.904 4.626 4.886 2,861,905 +0.35(+7.66%)
Apr 08, 2010 4.226 4.747 4.226 4.539 3,909,111 +0.30(+6.97%)
Apr 07, 2010 4.130 4.321 4.060 4.243 4,115,408 +0.18(+4.50%)
Apr 06, 2010 4.121 4.139 3.521 4.060 4,982,303 -0.11(-2.71%)
Apr 05, 2010 4.113 4.260 4.113 4.173 1,733,514 +0.07(+1.69%)
Apr 01, 2010 4.017 4.104 4.104 4.104 1,849,070 +0.11(+2.83%)
Mar 31, 2010 3.921 4.026 3.904 3.991 1,581,139 +0.08(+2.00%)
Mar 30, 2010 4.156 4.156 3.878 3.913 1,515,785 -0.18(-4.46%)
Mar 29, 2010 4.339 4.339 4.000 4.095 1,586,234 -0.02(-0.42%)
Mar 26, 2010 4.113 4.304 4.078 4.113 1,675,443 +0.04(+1.07%)
Mar 25, 2010 4.243 4.295 4.052 4.069 1,381,240 -0.17(-3.90%)
Mar 24, 2010 4.330 4.365 4.217 4.234 3,143,942 -0.10(-2.40%)
Mar 23, 2010 4.313 4.478 4.295 4.339 4,017,245 -0.06(-1.38%)
Mar 22, 2010 4.130 4.565 3.930 4.399 4,651,218 +0.26(+6.30%)
Mar 19, 2010 4.086 4.252 4.069 4.139 2,800,481 +0.03(+0.85%)
Mar 18, 2010 3.895 4.139 3.878 4.104 2,799,777 +0.23(+6.07%)
Mar 17, 2010 3.687 3.886 3.652 3.869 2,231,551 +0.18(+4.95%)
Mar 16, 2010 3.660 3.713 3.574 3.687 1,070,320 +0.05(+1.44%)
Mar 15, 2010 3.547 3.652 3.547 3.634 1,533,950 -0.14(-3.69%)
Mar 12, 2010 4.113 4.113 3.539 3.773 4,056,761 -0.30(-7.27%)
Mar 11, 2010 4.121 4.156 4.026 4.069 887,369 -0.09(-2.09%)
Mar 10, 2010 3.939 4.260 3.921 4.156 1,502,724 +0.23(+5.75%)
Mar 09, 2010 3.904 3.982 3.843 3.930 1,131,434 +0.00(+0.00%)
Mar 08, 2010 3.921 3.930 3.826 3.930 948,587 +0.03(+0.67%)
Mar 05, 2010 3.913 3.990 3.826 3.904 1,564,916 +0.03(+0.67%)
Mar 04, 2010 3.808 4.078 3.773 3.878 2,077,372 +0.11(+3.00%)
Mar 03, 2010 3.426 3.791 3.347 3.765 2,163,974 +0.37(+10.74%)
Mar 02, 2010 3.330 3.487 3.321 3.400 1,029,289 +0.07(+2.09%)
Mar 01, 2010 3.382 3.434 3.313 3.330 952,906 -0.03(-1.03%)
Feb 26, 2010 3.356 3.400 3.234 3.365 1,842,421 -0.02(-0.51%)
Feb 25, 2010 3.260 3.391 3.087 3.382 1,991,771 +0.09(+2.64%)
Feb 24, 2010 3.356 3.382 3.234 3.295 1,927,719 -0.04(-1.30%)
Feb 23, 2010 3.304 3.391 3.217 3.339 2,517,938 +0.04(+1.32%)
Feb 22, 2010 3.182 3.339 3.104 3.295 2,735,229 +0.20(+6.46%)
Feb 19, 2010 2.887 3.156 2.887 3.095 2,641,454 +0.31(+11.25%)
Feb 18, 2010 2.669 2.782 2.652 2.782 813,641 +0.10(+3.90%)
Feb 17, 2010 2.582 2.765 2.556 2.678 2,192,386 +0.12(+4.76%)
Feb 16, 2010 2.434 2.565 2.382 2.556 1,039,879 +0.17(+7.30%)
Feb 12, 2010 2.348 2.382 2.382 2.382 631,653 +0.03(+1.48%)
Feb 11, 2010 2.382 2.382 2.261 2.348 593,801 +0.00(+0.00%)
Feb 10, 2010 2.200 2.400 2.200 2.348 1,157,767 +0.15(+6.72%)
Feb 09, 2010 2.287 2.330 2.182 2.200 964,261 -0.05(-2.32%)
Feb 08, 2010 2.287 2.348 2.200 2.252 596,261 +0.00(+0.00%)
Feb 05, 2010 2.243 2.400 2.243 2.252 1,388,982 -0.01(-0.38%)
Feb 04, 2010 2.434 2.452 2.243 2.261 1,236,813 -0.20(-8.13%)
Feb 03, 2010 2.548 2.652 2.417 2.461 592,544 -0.10(-3.74%)
Feb 02, 2010 2.495 2.661 2.443 2.556 845,911 +0.07(+2.71%)
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.