Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.648 5.650 5.534 5.545 6,088,150 -0.10(-1.83%)
Apr 29, 2010 5.593 5.661 5.593 5.648 4,253,258 +0.06(+1.12%)
Apr 28, 2010 5.602 5.615 5.526 5.585 5,493,738 -0.01(-0.13%)
Apr 27, 2010 5.657 5.679 5.565 5.593 6,627,414 -0.09(-1.62%)
Apr 26, 2010 5.687 5.725 5.668 5.685 4,462,719 +0.01(+0.10%)
Apr 23, 2010 5.626 5.711 5.622 5.679 5,336,699 +0.03(+0.46%)
Apr 22, 2010 5.541 5.654 5.517 5.654 5,620,839 +0.08(+1.42%)
Apr 21, 2010 5.595 5.624 5.525 5.574 5,365,025 +0.00(+0.00%)
Apr 20, 2010 5.536 5.606 5.536 5.574 280,100 +0.10(+1.85%)
Apr 19, 2010 5.421 5.475 5.398 5.473 4,332,361 +0.03(+0.54%)
Apr 16, 2010 5.484 5.526 5.388 5.444 9,975,848 -0.03(-0.51%)
Apr 15, 2010 5.471 5.513 5.462 5.471 4,749,231 +0.02(+0.30%)
Apr 14, 2010 5.455 5.462 5.427 5.455 9,304,027 +0.02(+0.34%)
Apr 13, 2010 5.480 5.484 5.375 5.436 5,713,421 -0.04(-0.67%)
Apr 12, 2010 5.510 5.510 5.455 5.473 3,515,400 -0.03(-0.50%)
Apr 09, 2010 5.490 5.526 5.456 5.501 3,105,087 -0.01(-0.10%)
Apr 08, 2010 5.523 5.523 5.433 5.506 6,106,183 -0.01(-0.27%)
Apr 07, 2010 5.602 5.622 5.501 5.521 5,437,141 -0.08(-1.38%)
Apr 06, 2010 5.558 5.626 5.528 5.598 6,508,825 +0.02(+0.43%)
Apr 05, 2010 5.571 5.587 5.534 5.574 5,497,321 +0.03(+0.50%)
Apr 01, 2010 5.453 5.547 5.547 5.547 5,606,470 +0.14(+2.59%)
Mar 31, 2010 5.455 5.473 5.386 5.407 7,954,038 -0.04(-0.64%)
Mar 30, 2010 5.484 5.520 5.416 5.442 7,422,542 -0.02(-0.37%)
Mar 29, 2010 5.436 5.477 5.407 5.462 5,638,699 +0.05(+0.99%)
Mar 26, 2010 5.549 5.549 5.377 5.409 7,563,431 -0.12(-2.23%)
Mar 25, 2010 5.547 5.578 5.523 5.532 3,692,220 +0.04(+0.67%)
Mar 24, 2010 5.530 5.556 5.495 5.495 4,539,998 -0.06(-1.13%)
Mar 23, 2010 5.539 5.561 5.512 5.558 5,808,858 +0.03(+0.60%)
Mar 22, 2010 5.453 5.538 5.445 5.525 5,123,629 +0.02(+0.30%)
Mar 19, 2010 5.624 5.624 5.501 5.508 5,280,287 -0.10(-1.84%)
Mar 18, 2010 5.644 5.648 5.593 5.611 2,490,618 -0.02(-0.43%)
Mar 17, 2010 5.639 5.661 5.620 5.635 3,686,373 +0.01(+0.26%)
Mar 16, 2010 5.620 5.631 5.574 5.620 4,884,648 +0.02(+0.30%)
Mar 15, 2010 5.560 5.617 5.554 5.604 4,519,788 +0.03(+0.46%)
Mar 12, 2010 5.534 5.578 5.488 5.578 4,702,144 +0.08(+1.37%)
Mar 11, 2010 5.541 5.563 5.462 5.503 6,723,345 +0.02(+0.37%)
Mar 10, 2010 5.427 5.495 5.409 5.482 6,923,655 +0.07(+1.26%)
Mar 09, 2010 5.325 5.436 5.311 5.414 6,692,141 +0.09(+1.75%)
Mar 08, 2010 5.393 5.409 5.296 5.321 12,705,962 +0.04(+0.71%)
Mar 05, 2010 5.239 5.285 5.239 5.284 3,133,136 +0.09(+1.65%)
Mar 04, 2010 5.243 5.259 5.198 5.198 2,834,534 -0.04(-0.72%)
Mar 03, 2010 5.217 5.244 5.205 5.235 3,439,903 +0.04(+0.79%)
Mar 02, 2010 5.203 5.250 5.175 5.194 4,198,070 +0.04(+0.87%)
Mar 01, 2010 5.019 5.155 5.001 5.149 5,748,477 +0.18(+3.60%)
Feb 26, 2010 4.951 4.988 4.935 4.970 2,543,505 +0.02(+0.40%)
Feb 25, 2010 4.920 4.958 4.863 4.951 3,252,260 -0.00(-0.06%)
Feb 24, 2010 4.972 4.979 4.945 4.954 2,734,376 -0.01(-0.12%)
Feb 23, 2010 5.006 5.029 4.935 4.960 3,099,742 -0.06(-1.14%)
Feb 22, 2010 5.040 5.056 5.013 5.017 3,349,737 -0.01(-0.18%)
Feb 19, 2010 5.008 5.029 4.978 5.026 5,022,475 +0.00(+0.00%)
Feb 18, 2010 4.969 5.031 4.969 5.026 2,802,352 +0.06(+1.19%)
Feb 17, 2010 4.978 4.983 4.938 4.967 4,465,780 -0.00(-0.04%)
Feb 16, 2010 4.988 5.001 4.945 4.969 5,338,475 +0.01(+0.14%)
Feb 12, 2010 4.938 4.961 4.961 4.961 3,620,821 -0.00(-0.04%)
Feb 11, 2010 4.868 4.969 4.836 4.963 4,309,783 +0.11(+2.21%)
Feb 10, 2010 4.791 4.875 4.786 4.856 5,132,591 +0.07(+1.50%)
Feb 09, 2010 4.736 4.798 4.725 4.784 4,568,596 +0.08(+1.79%)
Feb 08, 2010 4.800 4.800 4.700 4.700 6,577,982 -0.10(-2.02%)
Feb 05, 2010 4.743 4.800 4.720 4.797 9,830,025 +0.07(+1.52%)
Feb 04, 2010 4.666 4.766 4.662 4.725 7,682,749 +0.06(+1.34%)
Feb 03, 2010 4.677 4.713 4.610 4.662 4,967,322 -0.03(-0.65%)
Feb 02, 2010 4.623 4.716 4.614 4.693 5,915,377 +0.08(+1.71%)
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.