Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 5.310 5.530 5.220 5.310 108,665 -0.09(-1.67%)
May 27, 2010 5.130 5.400 5.130 5.400 105,911 +0.42(+8.43%)
May 26, 2010 4.980 5.290 4.960 4.980 1,194 +0.03(+0.61%)
May 25, 2010 4.940 5.090 4.810 4.950 166,514 -0.25(-4.81%)
May 24, 2010 5.240 5.340 5.180 5.200 80,879 -0.06(-1.14%)
May 21, 2010 5.250 5.396 5.150 5.260 125,086 -0.07(-1.31%)
May 20, 2010 5.400 5.440 5.310 5.330 256,084 -0.27(-4.82%)
May 19, 2010 5.750 5.770 5.590 5.600 116,341 -0.19(-3.28%)
May 18, 2010 5.970 6.030 5.780 5.790 87,566 -0.08(-1.36%)
May 17, 2010 5.910 6.080 5.740 5.870 280,612 +0.03(+0.51%)
May 14, 2010 5.840 5.960 5.710 5.840 77,529 -0.18(-2.99%)
May 13, 2010 6.070 6.100 5.920 6.020 173,978 -0.06(-0.99%)
May 12, 2010 5.920 6.080 5.870 6.080 161,084 +0.16(+2.70%)
May 11, 2010 5.860 6.000 5.820 5.920 137,465 +0.24(+4.23%)
May 10, 2010 5.650 5.730 5.620 5.680 216,468 +0.32(+5.97%)
May 07, 2010 5.490 5.620 5.310 5.360 213,578 -0.14(-2.55%)
May 06, 2010 5.690 5.730 5.400 5.500 337,937 -0.22(-3.85%)
May 05, 2010 5.750 5.920 5.650 5.720 209,989 -0.08(-1.38%)
May 04, 2010 6.060 6.090 5.750 5.800 193,381 -0.38(-6.15%)
May 03, 2010 6.040 6.190 5.900 6.180 176,667 +0.21(+3.52%)
Apr 30, 2010 6.300 6.340 5.970 5.970 227,100 -0.33(-5.24%)
Apr 29, 2010 6.230 6.360 6.140 6.300 157,073 +0.12(+1.94%)
Apr 28, 2010 6.100 6.240 6.040 6.180 141,520 +0.15(+2.49%)
Apr 27, 2010 6.440 6.580 6.020 6.030 188,755 -0.46(-7.09%)
Apr 26, 2010 6.690 6.780 6.480 6.490 208,493 -0.18(-2.70%)
Apr 23, 2010 6.430 6.780 6.430 6.670 265,091 +0.24(+3.73%)
Apr 22, 2010 6.100 6.430 5.960 6.430 152,721 +0.15(+2.39%)
Apr 21, 2010 6.270 6.320 6.200 6.280 103,497 +0.01(+0.16%)
Apr 20, 2010 6.150 6.310 6.110 6.270 98,462 +0.15(+2.45%)
Apr 19, 2010 6.110 6.270 5.990 6.120 144,894 -0.04(-0.65%)
Apr 16, 2010 6.300 6.300 5.930 6.160 171,026 -0.15(-2.38%)
Apr 15, 2010 6.280 6.350 6.250 6.310 83,321 +0.01(+0.16%)
Apr 14, 2010 6.040 6.310 5.940 6.300 202,336 +0.29(+4.83%)
Apr 13, 2010 6.130 6.140 6.000 6.010 59,266 -0.14(-2.28%)
Apr 12, 2010 6.170 6.200 6.070 6.150 93,752 -0.04(-0.65%)
Apr 09, 2010 6.190 6.260 6.160 6.190 72,529 -0.02(-0.32%)
Apr 08, 2010 6.230 6.240 6.110 6.210 114,339 -0.05(-0.80%)
Apr 07, 2010 6.260 6.290 6.180 6.260 131,769 -0.03(-0.48%)
Apr 06, 2010 6.200 6.310 6.140 6.290 132,836 +0.11(+1.78%)
Apr 05, 2010 6.140 6.230 6.070 6.180 143,748 +0.10(+1.64%)
Apr 01, 2010 6.050 6.080 6.080 6.080 118,100 +0.06(+1.00%)
Mar 31, 2010 5.990 6.150 5.950 6.020 115,751 -0.02(-0.33%)
Mar 30, 2010 5.950 6.200 5.900 6.040 189,851 +0.08(+1.34%)
Mar 29, 2010 6.280 6.340 5.930 5.960 396,801 -0.28(-4.49%)
Mar 26, 2010 5.880 6.390 5.800 6.240 572,824 +0.38(+6.48%)
Mar 25, 2010 6.020 6.070 5.850 5.860 112,869 -0.10(-1.68%)
Mar 24, 2010 6.050 6.150 5.960 5.960 67,699 -0.14(-2.30%)
Mar 23, 2010 5.930 6.170 5.860 6.100 118,392 +0.15(+2.52%)
Mar 22, 2010 5.890 5.980 5.800 5.950 124,408 -0.03(-0.50%)
Mar 19, 2010 6.230 6.230 5.822 5.980 206,134 -0.20(-3.24%)
Mar 18, 2010 6.180 6.250 6.150 6.180 73,066 -0.05(-0.80%)
Mar 17, 2010 6.250 6.420 6.200 6.230 197,524 -0.02(-0.32%)
Mar 16, 2010 6.250 6.310 6.160 6.250 147,039 +0.01(+0.16%)
Mar 15, 2010 6.220 6.250 6.160 6.240 247,782 +0.01(+0.16%)
Mar 12, 2010 6.160 6.270 5.910 6.230 159,333 +0.08(+1.30%)
Mar 11, 2010 6.220 6.230 6.030 6.150 79,876 -0.10(-1.60%)
Mar 10, 2010 6.080 6.320 6.052 6.250 148,731 +0.15(+2.46%)
Mar 09, 2010 6.100 6.140 6.050 6.100 122,096 +0.02(+0.33%)
Mar 08, 2010 6.040 6.160 5.947 6.080 95,742 +0.09(+1.50%)
Mar 05, 2010 5.910 6.060 5.790 5.990 157,272 +0.13(+2.22%)
Mar 04, 2010 6.130 6.130 5.830 5.860 129,796 -0.25(-4.09%)
Mar 03, 2010 6.140 6.180 5.950 6.110 252,784 -0.03(-0.49%)
Mar 02, 2010 6.100 6.220 5.880 6.140 543,729 +0.07(+1.15%)
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.