Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 4.309 4.387 4.218 4.220 441,187 -0.07(-1.59%)
Apr 29, 2010 4.227 4.298 4.127 4.288 341,383 +0.08(+1.95%)
Apr 28, 2010 4.045 4.281 4.045 4.206 975,437 +0.14(+3.53%)
Apr 27, 2010 4.115 4.155 4.029 4.062 452,828 -0.06(-1.44%)
Apr 26, 2010 4.164 4.185 4.109 4.122 288,144 -0.06(-1.50%)
Apr 23, 2010 4.148 4.185 4.120 4.185 311,392 +0.05(+1.10%)
Apr 22, 2010 3.957 4.169 3.881 4.139 454,986 +0.15(+3.77%)
Apr 21, 2010 4.073 4.073 3.945 3.989 885,746 -0.16(-3.79%)
Apr 20, 2010 4.144 4.146 4.057 4.146 314,780 +0.01(+0.30%)
Apr 19, 2010 4.094 4.158 4.063 4.134 280,594 +0.01(+0.30%)
Apr 16, 2010 4.125 4.150 4.062 4.122 282,666 +0.00(+0.04%)
Apr 15, 2010 4.099 4.148 4.095 4.120 230,440 +0.02(+0.47%)
Apr 14, 2010 4.019 4.113 3.998 4.101 1,447,422 +0.07(+1.65%)
Apr 13, 2010 4.025 4.034 3.942 4.034 352,040 -0.02(-0.47%)
Apr 12, 2010 3.963 4.062 3.945 4.054 457,659 +0.10(+2.56%)
Apr 09, 2010 3.933 3.964 3.858 3.952 217,643 +0.02(+0.58%)
Apr 08, 2010 3.975 3.975 3.922 3.929 176,486 -0.05(-1.14%)
Apr 07, 2010 3.964 4.005 3.929 3.975 303,208 -0.01(-0.13%)
Apr 06, 2010 3.994 4.026 3.949 3.980 143,336 -0.05(-1.26%)
Apr 05, 2010 3.973 4.031 3.928 4.031 231,969 +0.07(+1.67%)
Apr 01, 2010 3.989 3.964 3.964 3.964 1,970,563 +0.01(+0.31%)
Mar 31, 2010 3.956 4.027 3.899 3.952 515,545 -0.04(-0.92%)
Mar 30, 2010 3.840 3.999 3.825 3.989 515,374 +0.14(+3.73%)
Mar 29, 2010 3.842 3.891 3.825 3.846 151,166 +0.00(+0.05%)
Mar 26, 2010 3.823 3.870 3.809 3.844 226,554 +0.03(+0.69%)
Mar 25, 2010 3.884 3.898 3.816 3.818 142,964 -0.04(-1.04%)
Mar 24, 2010 3.902 3.919 3.846 3.858 337,880 -0.04(-1.08%)
Mar 23, 2010 3.835 3.924 3.830 3.900 304,158 +0.06(+1.50%)
Mar 22, 2010 3.774 3.844 3.747 3.842 186,719 +0.05(+1.29%)
Mar 19, 2010 3.781 3.816 3.769 3.793 645,186 +0.03(+0.93%)
Mar 18, 2010 3.769 3.788 3.746 3.758 377,526 +0.01(+0.23%)
Mar 17, 2010 3.708 3.809 3.620 3.750 565,390 +0.07(+1.95%)
Mar 16, 2010 3.685 3.704 3.636 3.678 523,781 +0.01(+0.19%)
Mar 15, 2010 3.664 3.740 3.645 3.671 592,674 -0.12(-3.18%)
Mar 12, 2010 3.814 3.814 3.767 3.791 285,665 +0.00(+0.05%)
Mar 11, 2010 3.753 3.793 3.753 3.790 335,871 +0.02(+0.42%)
Mar 10, 2010 3.762 3.807 3.758 3.774 284,727 +0.01(+0.19%)
Mar 09, 2010 3.758 3.807 3.750 3.767 444,913 +0.01(+0.14%)
Mar 08, 2010 3.750 3.783 3.750 3.762 302,366 +0.00(+0.00%)
Mar 05, 2010 3.790 3.790 3.718 3.762 273,017 -0.01(-0.19%)
Mar 04, 2010 3.776 3.800 3.735 3.769 161,039 +0.00(+0.09%)
Mar 03, 2010 3.790 3.802 3.764 3.765 295,075 -0.01(-0.32%)
Mar 02, 2010 3.791 3.793 3.746 3.777 620,993 -0.00(-0.05%)
Mar 01, 2010 3.713 3.812 3.713 3.779 927,383 +0.10(+2.80%)
Feb 26, 2010 3.702 3.720 3.676 3.676 424,274 -0.01(-0.33%)
Feb 25, 2010 3.723 3.723 3.641 3.688 467,377 -0.07(-1.95%)
Feb 24, 2010 3.791 3.805 3.744 3.762 268,014 -0.03(-0.83%)
Feb 23, 2010 3.818 3.828 3.781 3.793 331,493 -0.02(-0.50%)
Feb 22, 2010 3.811 3.844 3.797 3.812 426,678 +0.00(+0.05%)
Feb 19, 2010 3.790 3.840 3.737 3.811 238,676 +0.02(+0.55%)
Feb 18, 2010 3.678 3.790 3.669 3.790 251,468 +0.06(+1.74%)
Feb 17, 2010 3.713 3.727 3.681 3.725 307,157 +0.01(+0.33%)
Feb 16, 2010 3.695 3.713 3.669 3.713 197,239 +0.02(+0.52%)
Feb 12, 2010 3.669 3.694 3.694 3.694 1,040,512 +0.00(+0.05%)
Feb 11, 2010 3.652 3.704 3.596 3.692 609,873 +0.04(+1.20%)
Feb 10, 2010 3.632 3.671 3.603 3.648 385,355 -0.01(-0.33%)
Feb 09, 2010 3.666 3.669 3.585 3.660 354,398 +0.05(+1.31%)
Feb 08, 2010 3.655 3.655 3.601 3.613 287,039 -0.04(-1.15%)
Feb 05, 2010 3.608 3.680 3.529 3.655 462,329 +0.07(+1.95%)
Feb 04, 2010 3.591 3.608 3.554 3.585 710,873 -0.01(-0.39%)
Feb 03, 2010 3.653 3.653 3.549 3.599 274,774 -0.06(-1.58%)
Feb 02, 2010 3.605 3.680 3.605 3.657 395,892 +0.07(+1.85%)
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.