Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 4.597 4.684 4.545 4.623 82,511 +0.05(+1.16%)
Apr 29, 2010 4.476 4.589 4.424 4.570 27,569 +0.07(+1.53%)
Apr 28, 2010 4.406 4.536 4.337 4.502 22,096 +0.20(+4.65%)
Apr 27, 2010 4.241 4.441 4.206 4.302 21,420 -0.05(-1.20%)
Apr 26, 2010 4.632 4.676 4.198 4.354 158,714 -0.38(-8.07%)
Apr 23, 2010 4.745 4.815 4.693 4.736 14,575 -0.07(-1.45%)
Apr 22, 2010 4.710 4.806 4.710 4.806 10,068 -0.04(-0.90%)
Apr 21, 2010 4.667 4.849 4.597 4.849 41,798 +0.11(+2.39%)
Apr 20, 2010 4.763 4.841 4.676 4.736 70,264 -0.01(-0.18%)
Apr 19, 2010 4.693 4.902 4.597 4.745 130,831 +0.13(+2.82%)
Apr 16, 2010 4.676 4.728 4.563 4.615 48,871 -0.03(-0.75%)
Apr 15, 2010 4.623 4.771 4.623 4.650 157,474 +0.07(+1.52%)
Apr 14, 2010 4.606 4.771 4.180 4.580 215,380 -0.15(-3.12%)
Apr 13, 2010 4.006 4.771 4.006 4.728 332,146 +0.68(+16.74%)
Apr 12, 2010 4.085 4.119 3.998 4.050 131,234 -0.03(-0.85%)
Apr 09, 2010 3.659 4.085 3.520 4.085 126,775 +0.43(+11.64%)
Apr 08, 2010 3.694 3.772 3.537 3.659 54,542 -0.10(-2.55%)
Apr 07, 2010 3.346 3.972 3.346 3.754 189,449 +0.43(+13.09%)
Apr 06, 2010 3.372 3.372 3.129 3.320 83,702 -0.06(-1.80%)
Apr 05, 2010 3.363 3.424 3.355 3.381 44,335 +0.03(+1.04%)
Apr 01, 2010 3.163 3.346 3.346 3.346 115,065 +0.24(+7.84%)
Mar 31, 2010 3.129 3.163 3.007 3.103 24,485 -0.03(-0.97%)
Mar 30, 2010 3.050 3.137 2.998 3.133 66,681 +0.05(+1.55%)
Mar 29, 2010 3.042 3.085 2.894 3.085 21,823 +0.01(+0.29%)
Mar 26, 2010 3.059 3.129 2.998 3.076 28,026 +0.09(+2.90%)
Mar 25, 2010 3.042 3.042 2.920 2.990 24,508 -0.08(-2.55%)
Mar 24, 2010 2.964 3.068 2.946 3.068 21,358 +0.09(+2.91%)
Mar 23, 2010 3.059 3.077 2.955 2.981 25,044 -0.03(-0.87%)
Mar 22, 2010 3.111 3.111 2.964 3.007 14,423 -0.13(-4.16%)
Mar 19, 2010 3.294 3.294 2.920 3.137 29,700 +0.10(+3.44%)
Mar 18, 2010 3.059 3.172 3.008 3.033 25,151 -0.06(-1.97%)
Mar 17, 2010 3.007 3.094 3.007 3.094 7,595 +0.03(+1.14%)
Mar 16, 2010 3.077 3.085 3.042 3.059 5,388 +0.01(+0.28%)
Mar 15, 2010 3.059 3.059 2.998 3.050 30,134 +0.03(+1.15%)
Mar 12, 2010 2.911 3.146 2.911 3.016 26,485 +0.14(+4.83%)
Mar 11, 2010 3.094 3.120 2.877 2.877 71,505 -0.27(-8.56%)
Mar 10, 2010 3.155 3.189 3.137 3.146 13,997 -0.04(-1.39%)
Mar 09, 2010 3.181 3.250 3.129 3.190 12,217 -0.03(-0.78%)
Mar 08, 2010 3.137 3.252 3.137 3.216 8,381 +0.04(+1.23%)
Mar 05, 2010 3.137 3.276 3.137 3.176 6,673 +0.04(+1.25%)
Mar 04, 2010 3.094 3.181 3.094 3.137 13,620 +0.00(+0.00%)
Mar 03, 2010 3.181 3.181 2.929 3.137 76,202 +0.05(+1.69%)
Mar 02, 2010 3.224 3.226 3.085 3.085 35,565 -0.16(-4.83%)
Mar 01, 2010 3.181 3.249 3.181 3.242 3,951 +0.03(+0.99%)
Feb 26, 2010 3.189 3.276 3.189 3.210 970 -0.08(-2.55%)
Feb 25, 2010 3.294 3.294 3.198 3.294 12,604 -0.10(-2.82%)
Feb 24, 2010 3.346 3.389 3.224 3.389 6,435 +0.03(+1.04%)
Feb 23, 2010 3.351 3.381 3.259 3.355 14,804 -0.09(-2.53%)
Feb 22, 2010 3.381 3.442 3.346 3.442 7,476 +0.11(+3.39%)
Feb 19, 2010 3.329 3.407 3.312 3.329 9,695 -0.07(-1.94%)
Feb 18, 2010 3.329 3.442 3.311 3.394 2,487 +0.07(+2.24%)
Feb 17, 2010 3.424 3.511 3.320 3.320 15,830 -0.14(-4.02%)
Feb 16, 2010 3.285 3.468 3.285 3.459 38,176 +0.17(+5.29%)
Feb 12, 2010 3.259 3.285 3.285 3.285 2,876 +0.02(+0.53%)
Feb 11, 2010 3.250 3.294 3.216 3.268 12,671 +0.03(+0.80%)
Feb 10, 2010 3.259 3.268 3.181 3.242 5,333 -0.02(-0.53%)
Feb 09, 2010 3.259 3.268 3.155 3.259 22,494 -0.03(-1.06%)
Feb 08, 2010 3.259 3.302 3.250 3.294 6,574 +0.05(+1.61%)
Feb 05, 2010 3.181 3.242 3.137 3.242 21,188 +0.06(+1.91%)
Feb 04, 2010 3.294 3.302 3.181 3.181 14,840 -0.06(-1.88%)
Feb 03, 2010 3.233 3.293 3.190 3.242 11,156 +0.01(+0.27%)
Feb 02, 2010 3.294 3.294 3.209 3.233 15,167 -0.09(-2.62%)
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.