Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 5.200 5.200 5.200 5.200 4,100 +0.00(+0.00%)
May 27, 2010 5.200 5.200 5.060 5.200 2,500 +0.26(+5.26%)
May 26, 2010 4.950 5.050 4.940 4.940 14,982 -0.06(-1.20%)
May 25, 2010 5.000 5.000 5.000 5.000 13,000 -0.05(-0.99%)
May 24, 2010 5.180 5.180 5.050 5.050 6,950 -0.15(-2.88%)
May 21, 2010 5.180 5.250 5.180 5.200 5,250 +0.00(+0.00%)
May 20, 2010 5.010 5.200 5.010 5.200 5,050 -0.20(-3.70%)
May 19, 2010 5.320 5.420 5.250 5.400 4,700 +0.02(+0.37%)
May 18, 2010 5.300 5.380 5.300 5.380 3,542 -0.02(-0.37%)
May 17, 2010 5.400 5.400 5.260 5.400 4,999 -0.05(-0.92%)
May 14, 2010 5.460 5.460 5.450 5.450 5,600 -0.05(-0.91%)
May 13, 2010 5.410 5.510 5.410 5.500 2,080 +0.09(+1.66%)
May 12, 2010 5.310 5.410 5.260 5.410 19,700 +0.06(+1.12%)
May 11, 2010 5.350 5.350 5.350 5.350 6,900 -0.20(-3.60%)
May 10, 2010 5.650 5.650 5.540 5.550 15,964 +0.00(+0.00%)
May 07, 2010 5.630 5.680 5.550 5.550 6,165 +0.04(+0.73%)
May 06, 2010 5.690 5.690 5.510 5.510 36,519 -0.26(-4.51%)
May 05, 2010 5.660 5.770 5.660 5.770 16,200 -0.02(-0.35%)
May 04, 2010 5.830 5.830 5.650 5.790 4,800 -0.11(-1.86%)
May 03, 2010 5.870 5.900 5.790 5.900 8,817 +0.05(+0.85%)
Apr 30, 2010 5.780 5.870 5.780 5.850 18,370 -0.10(-1.68%)
Apr 29, 2010 5.820 5.950 5.820 5.950 15,395 +0.11(+1.88%)
Apr 28, 2010 5.840 5.840 5.800 5.840 3,100 +0.11(+1.92%)
Apr 27, 2010 5.820 5.840 5.730 5.730 11,150 -0.02(-0.35%)
Apr 26, 2010 5.730 5.830 5.730 5.750 3,700 +0.10(+1.77%)
Apr 23, 2010 5.700 5.700 5.650 5.650 3,300 -0.05(-0.88%)
Apr 22, 2010 5.750 5.750 5.610 5.700 650 +0.02(+0.35%)
Apr 21, 2010 5.620 5.700 5.620 5.680 18,317 +0.21(+3.84%)
Apr 20, 2010 5.500 5.520 5.470 5.470 13,200 -0.03(-0.55%)
Apr 19, 2010 5.440 5.530 5.440 5.500 7,800 +0.07(+1.29%)
Apr 16, 2010 5.460 5.460 5.430 5.430 8,720 -0.04(-0.73%)
Apr 15, 2010 5.440 5.540 5.440 5.470 4,800 +0.08(+1.48%)
Apr 14, 2010 5.280 5.390 5.280 5.390 20,260 +0.04(+0.75%)
Apr 13, 2010 5.350 5.350 5.280 5.350 5,830 +0.05(+0.94%)
Apr 12, 2010 5.300 5.300 5.220 5.300 11,695 +0.07(+1.34%)
Apr 09, 2010 5.300 5.300 5.230 5.230 3,950 -0.07(-1.32%)
Apr 08, 2010 5.240 5.300 5.240 5.300 10,000 +0.08(+1.53%)
Apr 07, 2010 5.320 5.320 5.220 5.220 10,100 -0.08(-1.51%)
Apr 06, 2010 5.300 5.310 5.300 5.300 5,495 -0.11(-2.03%)
Apr 05, 2010 5.410 5.410 5.310 5.410 10,050 +0.16(+3.05%)
Apr 01, 2010 5.250 5.250 5.250 0 +0.10(+1.94%)
Mar 31, 2010 5.250 5.250 5.120 5.150 3,850 -0.15(-2.83%)
Mar 30, 2010 5.330 5.330 5.300 5.300 5,838 +0.00(+0.00%)
Mar 29, 2010 5.150 5.300 5.150 5.300 350 +0.15(+2.91%)
Mar 26, 2010 5.150 5.160 5.150 5.150 14,800 -0.05(-0.96%)
Mar 25, 2010 5.200 5.290 5.200 5.200 14,250 +0.00(+0.00%)
Mar 24, 2010 5.220 5.300 5.200 5.200 20,582 -0.02(-0.38%)
Mar 23, 2010 5.200 5.220 5.100 5.220 30,986 +0.32(+6.53%)
Mar 22, 2010 4.900 4.900 4.900 4.900 1,900 +0.04(+0.82%)
Mar 19, 2010 4.860 4.870 4.860 4.860 3,825 -0.05(-1.02%)
Mar 18, 2010 4.910 5.040 4.910 4.910 20,800 -0.03(-0.61%)
Mar 17, 2010 4.900 4.940 4.830 4.940 3,540 +0.12(+2.49%)
Mar 16, 2010 4.750 4.820 4.750 4.820 6,710 +0.02(+0.42%)
Mar 15, 2010 4.820 4.820 4.750 4.800 6,700 -0.02(-0.41%)
Mar 12, 2010 4.820 4.910 4.820 4.820 13,950 +0.00(+0.00%)
Mar 11, 2010 4.820 4.820 4.820 4.820 600 +0.00(+0.00%)
Mar 10, 2010 4.900 4.940 4.820 4.820 19,618 -0.11(-2.23%)
Mar 09, 2010 4.910 5.020 4.910 4.930 8,916 +0.02(+0.41%)
Mar 08, 2010 4.910 4.910 4.910 4.910 5,104 -0.09(-1.80%)
Mar 05, 2010 4.920 5.000 4.920 5.000 5,300 +0.10(+2.04%)
Mar 04, 2010 5.100 5.100 4.900 4.900 1,650 -0.20(-3.92%)
Mar 03, 2010 5.150 5.150 5.100 5.100 4,700 -0.07(-1.35%)
Mar 02, 2010 5.100 5.170 5.070 5.170 10,679 +0.11(+2.17%)
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.