Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 5.374 5.428 5.341 5.374 4,876,891 -0.02(-0.38%)
May 27, 2010 5.306 5.404 5.304 5.394 6,133,877 +0.18(+3.46%)
May 26, 2010 5.361 5.367 5.207 5.214 543 -0.11(-2.14%)
May 25, 2010 5.282 5.343 5.170 5.328 14,196,203 -0.10(-1.80%)
May 24, 2010 5.371 5.472 5.350 5.426 4,700,039 +0.04(+0.79%)
May 21, 2010 5.220 5.402 5.183 5.383 10,277,381 +0.09(+1.67%)
May 20, 2010 5.317 5.378 5.295 5.295 10,244,237 -0.26(-4.61%)
May 19, 2010 5.577 5.641 5.512 5.551 10,302,209 -0.07(-1.28%)
May 18, 2010 5.680 5.715 5.591 5.623 6,642,278 +0.00(+0.07%)
May 17, 2010 5.670 5.676 5.529 5.619 7,562,768 -0.05(-0.94%)
May 14, 2010 5.672 5.748 5.566 5.672 11,497,912 -0.01(-0.13%)
May 13, 2010 5.593 5.709 5.593 5.680 4,568,295 +0.06(+1.11%)
May 12, 2010 5.597 5.626 5.577 5.617 4,174,457 +0.04(+0.69%)
May 11, 2010 5.615 5.634 5.571 5.578 5,811,241 +0.04(+0.70%)
May 10, 2010 5.518 5.540 5.494 5.540 11,053,793 +0.15(+2.87%)
May 07, 2010 5.367 5.407 5.268 5.385 12,193,198 -0.03(-0.64%)
May 06, 2010 5.420 5.459 5.198 5.420 543 +0.06(+1.20%)
May 05, 2010 5.407 5.426 5.356 5.356 4,943,125 -0.10(-1.85%)
May 04, 2010 5.540 5.540 5.420 5.457 5,745,763 -0.12(-2.21%)
May 03, 2010 5.578 5.615 5.558 5.580 4,595,829 +0.04(+0.76%)
Apr 30, 2010 5.641 5.643 5.527 5.538 6,095,797 -0.10(-1.83%)
Apr 29, 2010 5.586 5.654 5.586 5.641 4,258,600 +0.06(+1.12%)
Apr 28, 2010 5.595 5.608 5.520 5.578 5,500,639 -0.01(-0.13%)
Apr 27, 2010 5.650 5.672 5.558 5.586 6,635,739 -0.09(-1.62%)
Apr 26, 2010 5.680 5.718 5.661 5.678 4,468,324 +0.01(+0.10%)
Apr 23, 2010 5.619 5.704 5.615 5.672 5,343,403 +0.03(+0.46%)
Apr 22, 2010 5.534 5.646 5.510 5.646 5,627,899 +0.08(+1.42%)
Apr 21, 2010 5.588 5.617 5.518 5.567 5,371,764 +0.00(+0.00%)
Apr 20, 2010 5.529 5.599 5.529 5.567 280,452 +0.10(+1.85%)
Apr 19, 2010 5.415 5.468 5.391 5.466 4,337,802 +0.03(+0.54%)
Apr 16, 2010 5.477 5.520 5.382 5.437 9,988,378 -0.03(-0.50%)
Apr 15, 2010 5.464 5.506 5.455 5.464 4,755,196 +0.02(+0.30%)
Apr 14, 2010 5.448 5.455 5.420 5.448 9,315,713 +0.02(+0.34%)
Apr 13, 2010 5.474 5.477 5.369 5.429 5,720,597 -0.04(-0.67%)
Apr 12, 2010 5.503 5.503 5.448 5.466 3,519,816 -0.03(-0.50%)
Apr 09, 2010 5.483 5.520 5.450 5.494 3,108,988 -0.01(-0.10%)
Apr 08, 2010 5.516 5.516 5.426 5.499 6,113,853 -0.01(-0.27%)
Apr 07, 2010 5.595 5.615 5.494 5.514 5,443,971 -0.08(-1.38%)
Apr 06, 2010 5.551 5.619 5.521 5.591 6,517,001 +0.02(+0.43%)
Apr 05, 2010 5.564 5.580 5.527 5.567 5,504,226 +0.03(+0.50%)
Apr 01, 2010 5.446 5.540 5.540 5.540 5,613,512 +0.14(+2.59%)
Mar 31, 2010 5.448 5.466 5.380 5.400 7,964,029 -0.03(-0.64%)
Mar 30, 2010 5.477 5.514 5.409 5.435 7,431,865 -0.02(-0.37%)
Mar 29, 2010 5.429 5.470 5.400 5.455 5,645,781 +0.05(+0.99%)
Mar 26, 2010 5.542 5.542 5.371 5.402 7,572,932 -0.12(-2.23%)
Mar 25, 2010 5.540 5.571 5.516 5.525 3,696,857 +0.04(+0.67%)
Mar 24, 2010 5.523 5.549 5.488 5.488 4,545,700 -0.06(-1.13%)
Mar 23, 2010 5.532 5.554 5.505 5.551 5,816,154 +0.03(+0.60%)
Mar 22, 2010 5.446 5.531 5.439 5.518 5,130,064 +0.02(+0.30%)
Mar 19, 2010 5.617 5.617 5.494 5.501 5,286,920 -0.10(-1.84%)
Mar 18, 2010 5.637 5.641 5.586 5.604 2,493,746 -0.02(-0.43%)
Mar 17, 2010 5.632 5.654 5.613 5.628 3,691,004 +0.01(+0.26%)
Mar 16, 2010 5.613 5.624 5.567 5.613 4,890,783 +0.02(+0.30%)
Mar 15, 2010 5.553 5.610 5.547 5.597 4,525,465 +0.03(+0.46%)
Mar 12, 2010 5.527 5.571 5.481 5.571 4,708,051 +0.08(+1.37%)
Mar 11, 2010 5.534 5.556 5.455 5.496 6,731,791 +0.02(+0.37%)
Mar 10, 2010 5.420 5.488 5.402 5.476 6,932,352 +0.07(+1.26%)
Mar 09, 2010 5.318 5.429 5.304 5.408 6,700,547 +0.09(+1.75%)
Mar 08, 2010 5.386 5.402 5.290 5.315 12,721,922 +0.04(+0.71%)
Mar 05, 2010 5.232 5.279 5.232 5.277 3,137,071 +0.09(+1.65%)
Mar 04, 2010 5.236 5.252 5.191 5.191 2,838,094 -0.04(-0.72%)
Mar 03, 2010 5.211 5.238 5.198 5.229 3,444,224 +0.04(+0.79%)
Mar 02, 2010 5.197 5.243 5.168 5.188 4,203,343 +0.04(+0.87%)
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.