Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 3834 3888 3834 3887 0 +52.95(+1.38%)
May 30, 2010 3812 3835 3799 3834 0 +0.00(+0.00%)
May 28, 2010 3812 3835 3799 3834 0 +21.66(+0.57%)
May 27, 2010 3787 3817 3787 3812 0 +24.91(+0.66%)
May 26, 2010 3728 3798 3728 3787 0 +59.50(+1.60%)
May 25, 2010 3775 3775 3705 3728 0 -47.02(-1.25%)
May 24, 2010 3781 3798 3770 3775 0 -6.36(-0.17%)
May 22, 2010 3850 3851 3777 3781 0 +0.00(+0.00%)
May 21, 2010 3850 3851 3777 3781 0 +0.00(+0.00%)
May 20, 2010 3850 3851 3777 3781 0 -68.53(-1.78%)
May 19, 2010 3855 3858 3827 3850 0 -5.46(-0.14%)
May 18, 2010 3855 3874 3854 3855 0 -0.17(-0.00%)
May 17, 2010 3839 3861 3815 3855 0 +15.96(+0.42%)
May 16, 2010 3872 3873 3829 3839 0 +0.00(+0.00%)
May 15, 2010 3872 3873 3829 3839 0 +0.00(+0.00%)
May 14, 2010 3872 3873 3829 3839 0 -33.06(-0.85%)
May 13, 2010 3890 3895 3867 3872 0 -17.57(-0.45%)
May 12, 2010 3858 3895 3818 3890 0 +31.88(+0.83%)
May 11, 2010 3851 3867 3844 3858 0 +7.17(+0.19%)
May 10, 2010 3759 3854 3759 3851 0 +91.84(+2.44%)
May 09, 2010 3780 3789 3736 3759 0 +0.00(+0.00%)
May 08, 2010 3780 3789 3736 3759 0 +0.00(+0.00%)
May 07, 2010 3780 3790 3736 3759 0 -20.57(-0.54%)
May 06, 2010 3820 3833 3731 3780 0 -40.06(-1.05%)
May 05, 2010 3850 3852 3803 3820 0 -29.75(-0.77%)
May 04, 2010 3877 3877 3848 3850 0 -27.47(-0.71%)
May 03, 2010 3865 3883 3819 3877 0 +11.56(+0.30%)
May 01, 2010 3859 3867 3851 3865 0 +0.00(+0.00%)
Apr 30, 2010 3850 3867 3849 3865 0 +15.04(+0.39%)
Apr 29, 2010 3815 3860 3815 3850 0 +35.81(+0.94%)
Apr 28, 2010 3803 3824 3803 3815 0 +11.53(+0.30%)
Apr 27, 2010 3827 3839 3792 3803 0 -23.86(-0.62%)
Apr 26, 2010 3836 3851 3826 3827 0 -9.09(-0.24%)
Apr 24, 2010 3834 3846 3834 3836 0 +0.00(+0.00%)
Apr 23, 2010 3834 3846 3834 3836 0 +2.42(+0.06%)
Apr 22, 2010 3830 3837 3803 3834 0 +3.82(+0.10%)
Apr 21, 2010 3832 3843 3829 3830 0 -2.47(-0.06%)
Apr 20, 2010 3800 3835 3800 3832 0 +31.98(+0.84%)
Apr 19, 2010 3801 3805 3783 3800 0 -0.81(-0.02%)
Apr 17, 2010 3829 3833 3800 3801 0 +0.00(+0.00%)
Apr 16, 2010 3829 3833 3800 3801 0 -27.51(-0.72%)
Apr 15, 2010 3838 3852 3829 3829 0 -9.79(-0.26%)
Apr 14, 2010 3817 3846 3816 3838 0 +21.84(+0.57%)
Apr 13, 2010 3828 3832 3811 3817 0 -11.16(-0.29%)
Apr 12, 2010 3842 3845 3822 3828 0 -14.58(-0.38%)
Apr 10, 2010 3829 3846 3826 3842 0 +0.00(+0.00%)
Apr 09, 2010 3829 3846 3826 3842 0 +13.31(+0.35%)
Apr 08, 2010 3850 3852 3824 3829 0 -20.64(-0.54%)
Apr 07, 2010 3854 3869 3847 3850 0 -4.14(-0.11%)
Apr 06, 2010 3828 3865 3828 3854 0 +25.50(+0.67%)
Apr 05, 2010 3799 3832 3799 3828 0 +28.87(+0.76%)
Apr 04, 2010 3763 3801 3763 3799 0 +0.00(+0.00%)
Apr 03, 2010 3763 3801 3763 3799 0 +0.00(+0.00%)
Apr 02, 2010 3763 3801 3763 3799 0 +0.00(+0.00%)
Apr 01, 2010 3763 3801 3763 3799 0 +36.26(+0.96%)
Mar 31, 2010 3763 3785 3760 3763 0 -0.13(-0.00%)
Mar 30, 2010 3746 3790 3746 3763 0 +17.74(+0.47%)
Mar 29, 2010 3749 3763 3742 3746 0 -3.41(-0.09%)
Mar 27, 2010 3758 3772 3746 3749 0 +0.00(+0.00%)
Mar 26, 2010 3758 3772 3746 3749 0 -9.47(-0.25%)
Mar 25, 2010 3774 3796 3754 3758 0 -16.09(-0.43%)
Mar 24, 2010 3784 3788 3774 3774 0 -9.75(-0.26%)
Mar 23, 2010 3779 3791 3774 3784 0 +5.40(+0.14%)
Mar 22, 2010 3765 3781 3756 3779 0 +14.14(+0.38%)
Mar 20, 2010 3802 3807 3759 3765 0 +0.00(+0.00%)
Mar 19, 2010 3802 3807 3759 3765 0 -37.54(-0.99%)
Mar 18, 2010 3800 3813 3796 3802 0 +2.68(+0.07%)
Mar 17, 2010 3818 3840 3799 3800 0 -18.72(-0.49%)
Mar 16, 2010 3792 3820 3792 3818 0 +26.54(+0.70%)
Mar 15, 2010 3824 3830 3784 3792 0 -32.76(-0.86%)
Mar 14, 2010 3816 3833 3815 3824 0 +0.00(+0.00%)
Mar 13, 2010 3816 3833 3815 3824 0 +8.17(+0.21%)
Mar 12, 2010 3814 3824 3811 3816 0 +2.34(+0.06%)
Mar 11, 2010 3792 3820 3788 3814 0 +21.63(+0.57%)
Mar 10, 2010 3799 3799 3781 3792 0 -6.47(-0.17%)
Mar 09, 2010 3790 3803 3783 3799 0 +0.00(+0.00%)
Mar 08, 2010 3790 3803 3783 3799 0 +9.05(+0.24%)
Mar 07, 2010 3742 3799 3742 3790 0 +0.00(+0.00%)
Mar 06, 2010 3742 3799 3742 3790 0 +47.60(+1.27%)
Mar 05, 2010 3709 3761 3709 3742 0 +33.26(+0.90%)
Mar 04, 2010 3760 3760 3690 3709 0 -51.48(-1.37%)
Mar 03, 2010 3782 3782 3737 3760 0 -21.65(-0.57%)
Mar 02, 2010 3827 3827 3715 3782 0 +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.