Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.771 4.814 4.698 4.708 7,606,607 -0.05(-0.99%)
Jun 29, 2010 4.878 4.888 4.736 4.756 7,295,327 -0.17(-3.52%)
Jun 25, 2010 4.841 4.959 4.811 4.929 7,256,743 +0.08(+1.59%)
Jun 24, 2010 4.923 4.931 4.833 4.852 4,394,507 -0.08(-1.57%)
Jun 23, 2010 4.985 5.008 4.916 4.929 6,166,855 -0.06(-1.20%)
Jun 22, 2010 5.049 5.092 4.953 4.989 7,898,196 -0.05(-0.98%)
Jun 21, 2010 5.122 5.143 5.021 5.038 6,696,354 -0.03(-0.63%)
Jun 18, 2010 5.090 5.116 5.058 5.071 3,527,752 -0.00(-0.08%)
Jun 17, 2010 5.041 5.083 4.981 5.075 7,914,794 +0.04(+0.81%)
Jun 16, 2010 5.004 5.083 5.004 5.034 5,153,565 +0.00(+0.00%)
Jun 15, 2010 5.013 5.062 5.002 5.034 4,937,273 +0.04(+0.82%)
Jun 14, 2010 4.991 5.071 4.987 4.993 5,952,009 +0.01(+0.26%)
Jun 11, 2010 4.846 4.985 4.801 4.981 6,558,364 +0.11(+2.15%)
Jun 10, 2010 4.813 4.882 4.798 4.876 4,601,976 +0.11(+2.20%)
Jun 09, 2010 4.833 4.882 4.756 4.771 3,857,211 -0.05(-0.93%)
Jun 08, 2010 4.856 4.906 4.762 4.816 6,422,211 -0.01(-0.27%)
Jun 07, 2010 4.931 4.974 4.819 4.828 4,669,732 -0.09(-1.92%)
Jun 04, 2010 4.970 5.011 4.910 4.923 6,453,904 -0.11(-2.17%)
Jun 03, 2010 5.006 5.073 4.998 5.032 5,870,025 +0.06(+1.25%)
Jun 02, 2010 4.951 5.004 4.925 4.970 6,683,406 +0.03(+0.67%)
Jun 01, 2010 4.993 5.053 4.929 4.937 4,421,379 -0.09(-1.79%)
May 28, 2010 5.030 5.081 4.975 5.027 5,726,165 -0.00(-0.06%)
May 27, 2010 4.910 5.030 4.764 5.030 9,447,444 +0.19(+3.99%)
May 26, 2010 4.852 4.942 4.794 4.837 9,218,786 -0.01(-0.18%)
May 25, 2010 4.657 4.856 4.625 4.846 12,224,910 +0.10(+2.03%)
May 24, 2010 4.614 4.818 4.571 4.749 7,931,680 +0.15(+3.17%)
May 21, 2010 4.548 4.640 4.533 4.603 7,661,578 +0.00(+0.01%)
May 20, 2010 4.636 4.723 4.597 4.603 7,160,570 -0.18(-3.69%)
May 19, 2010 4.816 4.882 4.751 4.779 6,260,163 -0.05(-0.98%)
May 18, 2010 4.953 4.983 4.824 4.826 9,116,701 -0.12(-2.51%)
May 17, 2010 4.865 4.960 4.813 4.951 8,240,193 +0.11(+2.26%)
May 14, 2010 4.846 4.884 4.786 4.841 8,879,155 -0.01(-0.26%)
May 13, 2010 4.790 4.903 4.768 4.854 10,062,991 +0.08(+1.62%)
May 12, 2010 4.644 4.820 4.644 4.777 11,175,589 +0.13(+2.72%)
May 11, 2010 4.653 4.698 4.543 4.651 7,726,292 +0.05(+1.07%)
May 10, 2010 4.578 4.661 4.537 4.601 9,437,178 +0.18(+4.17%)
May 07, 2010 4.518 4.693 4.389 4.417 9,005,555 -0.12(-2.60%)
May 06, 2010 4.668 4.696 4.340 4.535 7,142,596 -0.13(-2.80%)
May 05, 2010 4.704 4.749 4.644 4.666 5,296,291 -0.08(-1.67%)
May 04, 2010 4.858 4.863 4.720 4.745 4,199,068 -0.15(-3.11%)
May 03, 2010 4.811 4.943 4.801 4.897 3,770,939 +0.09(+1.78%)
Apr 30, 2010 4.869 4.903 4.805 4.811 7,111,539 -0.07(-1.41%)
Apr 29, 2010 4.899 4.948 4.863 4.880 6,762,669 +0.04(+0.75%)
Apr 28, 2010 5.038 5.167 4.824 4.843 12,458,915 -0.12(-2.46%)
Apr 27, 2010 5.004 5.083 4.959 4.966 10,019,610 -0.06(-1.15%)
Apr 26, 2010 5.032 5.045 5.008 5.023 3,965,422 -0.02(-0.42%)
Apr 23, 2010 5.073 5.079 5.006 5.045 4,467,998 -0.01(-0.25%)
Apr 22, 2010 4.983 5.075 4.951 5.058 2,834,864 +0.02(+0.34%)
Apr 21, 2010 5.105 5.116 4.986 5.041 6,517,694 -0.05(-1.05%)
Apr 20, 2010 5.090 5.165 5.073 5.094 5,437,236 +0.03(+0.55%)
Apr 19, 2010 5.036 5.086 4.983 5.066 3,604,779 -0.00(-0.08%)
Apr 16, 2010 5.118 5.135 5.056 5.071 6,800,450 -0.07(-1.42%)
Apr 15, 2010 5.081 5.143 5.058 5.143 6,269,471 +0.05(+1.01%)
Apr 14, 2010 5.032 5.092 4.988 5.092 5,429,695 +0.06(+1.28%)
Apr 13, 2010 4.908 5.032 4.876 5.028 5,123,300 +0.12(+2.45%)
Apr 12, 2010 4.908 4.927 4.854 4.908 5,818,082 -0.01(-0.26%)
Apr 09, 2010 4.978 4.993 4.899 4.921 5,466,623 -0.06(-1.16%)
Apr 08, 2010 4.951 5.001 4.903 4.978 5,372,601 +0.03(+0.65%)
Apr 07, 2010 4.886 4.970 4.878 4.946 6,648,513 +0.04(+0.79%)
Apr 06, 2010 4.826 4.938 4.805 4.908 8,253,977 +0.05(+1.01%)
Apr 05, 2010 4.852 4.871 4.796 4.858 5,642,880 +0.03(+0.67%)
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.