Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.990 4.160 3.830 3.990 91,819 -0.21(-5.00%)
May 27, 2010 3.860 4.200 3.810 4.200 108,956 +0.51(+13.82%)
May 26, 2010 3.690 3.940 3.680 3.690 635 +0.04(+1.10%)
May 25, 2010 3.670 3.740 3.550 3.650 124,022 -0.16(-4.20%)
May 24, 2010 3.950 4.040 3.810 3.810 67,809 -0.14(-3.54%)
May 21, 2010 3.850 4.090 3.850 3.950 130,119 +0.00(+0.00%)
May 20, 2010 3.910 4.040 3.910 3.950 126,146 -0.40(-9.20%)
May 19, 2010 4.520 4.520 4.310 4.350 49,171 -0.22(-4.81%)
May 18, 2010 4.980 5.050 4.560 4.570 65,454 -0.36(-7.30%)
May 17, 2010 4.530 5.050 4.410 4.930 193,053 +0.43(+9.56%)
May 14, 2010 4.500 4.590 4.390 4.500 41,984 -0.12(-2.60%)
May 13, 2010 4.580 4.640 4.490 4.620 58,879 +0.06(+1.32%)
May 12, 2010 4.310 4.570 4.310 4.560 88,015 +0.26(+6.05%)
May 11, 2010 4.410 4.450 4.300 4.300 102,529 -0.25(-5.49%)
May 10, 2010 4.320 4.560 4.220 4.550 97,477 +0.61(+15.48%)
May 07, 2010 4.380 4.540 3.900 3.940 168,167 -0.40(-9.22%)
May 06, 2010 4.680 4.684 4.080 4.340 167,387 -0.32(-6.87%)
May 05, 2010 4.750 4.829 4.660 4.660 115,839 -0.27(-5.48%)
May 04, 2010 5.100 5.100 4.930 4.930 82,575 -0.30(-5.74%)
May 03, 2010 5.270 5.360 5.020 5.230 127,964 +0.08(+1.55%)
Apr 30, 2010 5.650 5.690 5.150 5.150 150,370 -0.55(-9.65%)
Apr 29, 2010 5.530 5.870 5.440 5.700 110,300 +0.23(+4.20%)
Apr 28, 2010 5.550 5.550 5.460 5.470 25,288 -0.01(-0.18%)
Apr 27, 2010 5.530 5.630 5.470 5.480 55,423 -0.09(-1.62%)
Apr 26, 2010 5.450 5.630 5.450 5.570 42,729 +0.10(+1.83%)
Apr 23, 2010 5.590 5.590 5.300 5.470 49,911 -0.14(-2.50%)
Apr 22, 2010 5.460 5.630 5.400 5.610 34,631 +0.08(+1.45%)
Apr 21, 2010 5.500 5.550 5.370 5.530 53,692 +0.02(+0.36%)
Apr 20, 2010 5.470 5.550 5.360 5.510 61,389 +0.06(+1.10%)
Apr 19, 2010 5.320 5.520 5.270 5.450 41,821 +0.09(+1.68%)
Apr 16, 2010 5.650 5.650 5.260 5.360 82,468 -0.30(-5.30%)
Apr 15, 2010 5.360 5.660 5.340 5.660 70,968 +0.28(+5.20%)
Apr 14, 2010 5.410 5.410 5.200 5.380 72,200 +0.00(+0.00%)
Apr 13, 2010 5.410 5.540 5.260 5.380 71,629 -0.06(-1.10%)
Apr 12, 2010 5.410 5.480 5.330 5.440 32,695 -0.01(-0.18%)
Apr 09, 2010 5.400 5.520 5.395 5.450 33,915 +0.05(+0.93%)
Apr 08, 2010 5.340 5.400 5.330 5.400 56,794 +0.05(+0.93%)
Apr 07, 2010 5.460 5.519 5.300 5.350 75,014 -0.16(-2.90%)
Apr 06, 2010 5.650 5.650 5.450 5.510 100,363 -0.19(-3.33%)
Apr 05, 2010 5.320 5.700 5.261 5.700 81,312 +0.39(+7.34%)
Apr 01, 2010 5.310 5.310 5.310 0 -0.04(-0.75%)
Mar 31, 2010 5.500 5.520 5.310 5.350 155,874 -0.20(-3.60%)
Mar 30, 2010 5.480 5.860 5.300 5.550 71,980 +0.09(+1.65%)
Mar 29, 2010 5.740 5.800 5.420 5.460 55,077 -0.30(-5.21%)
Mar 26, 2010 5.770 5.820 5.700 5.760 47,806 +0.00(+0.00%)
Mar 25, 2010 5.740 5.810 5.700 5.760 71,158 +0.06(+1.05%)
Mar 24, 2010 5.620 5.750 5.590 5.700 101,365 +0.00(+0.00%)
Mar 23, 2010 5.580 5.710 5.520 5.700 81,819 +0.18(+3.26%)
Mar 22, 2010 5.260 5.540 5.170 5.520 120,282 +0.32(+6.15%)
Mar 19, 2010 5.900 5.900 5.200 5.200 250,778 -0.67(-11.41%)
Mar 18, 2010 6.100 6.140 5.800 5.870 56,554 -0.23(-3.77%)
Mar 17, 2010 5.980 6.220 5.980 6.100 93,660 +0.12(+2.01%)
Mar 16, 2010 6.300 6.300 5.920 5.980 116,854 -0.31(-4.93%)
Mar 15, 2010 6.020 6.300 5.990 6.290 68,702 +0.51(+8.82%)
Mar 12, 2010 6.140 6.310 5.680 5.780 106,551 -0.31(-5.09%)
Mar 11, 2010 6.140 6.140 6.000 6.090 35,424 -0.12(-1.93%)
Mar 10, 2010 6.450 6.450 6.150 6.210 100,011 -0.27(-4.17%)
Mar 09, 2010 6.280 6.560 6.180 6.480 93,115 +0.15(+2.37%)
Mar 08, 2010 5.950 6.340 5.910 6.330 79,901 +0.37(+6.21%)
Mar 05, 2010 5.800 5.970 5.690 5.960 75,246 +0.27(+4.75%)
Mar 04, 2010 5.900 5.914 5.650 5.690 56,868 -0.18(-3.07%)
Mar 03, 2010 5.850 5.880 5.550 5.870 143,377 +0.05(+0.86%)
Mar 02, 2010 5.830 5.890 5.710 5.820 180,516 -0.01(-0.17%)
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.