Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.096 3.091 2.968 3.013 59,433,148 -0.08(-2.67%)
May 27, 2010 2.997 3.096 2.990 3.096 77,788,216 +0.17(+5.88%)
May 26, 2010 3.027 3.084 2.915 2.924 108,471,704 +0.01(+0.47%)
May 25, 2010 2.745 2.924 2.718 2.910 105,381,256 +0.08(+2.67%)
May 24, 2010 2.910 2.945 2.825 2.834 72,461,184 -0.08(-2.91%)
May 21, 2010 2.775 2.998 2.775 2.919 116,614,880 +0.06(+2.17%)
May 20, 2010 2.798 2.926 2.754 2.857 123,021,384 -0.07(-2.35%)
May 19, 2010 2.867 2.931 2.846 2.926 90,102,144 +0.05(+1.59%)
May 18, 2010 3.004 3.023 2.864 2.880 73,487,656 -0.10(-3.31%)
May 17, 2010 2.977 3.016 2.885 2.979 93,322,304 +0.01(+0.23%)
May 14, 2010 3.133 3.142 2.890 2.972 271,783,552 -0.39(-11.54%)
May 13, 2010 3.353 3.506 3.328 3.360 135,990,912 -0.01(-0.20%)
May 12, 2010 3.325 3.385 3.305 3.367 98,157,456 +0.06(+1.94%)
May 11, 2010 3.362 3.369 3.277 3.302 90,385,944 -0.04(-1.10%)
May 10, 2010 3.332 3.435 3.302 3.339 106,741,672 +0.14(+4.30%)
May 07, 2010 3.286 3.286 3.087 3.201 125,770,632 -0.06(-1.69%)
May 06, 2010 3.302 3.371 2.990 3.256 109,325,416 -0.07(-2.07%)
May 05, 2010 3.339 3.410 3.284 3.325 145,082,528 -0.06(-1.69%)
May 04, 2010 3.509 3.516 3.332 3.383 142,958,240 -0.18(-5.08%)
May 03, 2010 3.621 3.642 3.509 3.564 117,622,776 -0.04(-1.08%)
Apr 30, 2010 3.772 3.779 3.600 3.603 116,451,376 -0.22(-5.65%)
Apr 29, 2010 3.717 3.823 3.662 3.818 107,610,432 +0.11(+3.03%)
Apr 28, 2010 3.697 3.759 3.630 3.706 73,275,192 +0.01(+0.19%)
Apr 27, 2010 3.779 3.818 3.688 3.699 66,138,832 -0.11(-2.83%)
Apr 26, 2010 3.775 3.853 3.768 3.807 53,535,556 +0.04(+0.97%)
Apr 23, 2010 3.811 3.821 3.704 3.770 82,079,072 -0.05(-1.38%)
Apr 22, 2010 3.745 3.834 3.692 3.823 71,615,656 +0.02(+0.42%)
Apr 21, 2010 3.928 3.933 3.761 3.807 97,666,456 -0.10(-2.58%)
Apr 20, 2010 3.922 3.963 3.857 3.908 73,931,800 +0.01(+0.35%)
Apr 19, 2010 3.883 3.905 3.763 3.894 119,314,904 -0.02(-0.47%)
Apr 16, 2010 3.963 3.979 3.825 3.912 209,073,984 -0.22(-5.27%)
Apr 15, 2010 4.114 4.155 4.073 4.130 104,386,984 +0.03(+0.73%)
Apr 14, 2010 4.137 4.158 4.036 4.100 98,135,736 +0.05(+1.25%)
Apr 13, 2010 3.983 4.064 3.967 4.050 70,168,720 +0.08(+2.08%)
Apr 12, 2010 3.901 3.983 3.894 3.967 59,571,744 +0.07(+1.82%)
Apr 09, 2010 3.862 3.910 3.841 3.896 89,130,176 +0.03(+0.65%)
Apr 08, 2010 3.910 3.939 3.850 3.871 113,112,800 -0.06(-1.63%)
Apr 07, 2010 3.885 4.002 3.853 3.935 89,109,520 +0.03(+0.65%)
Apr 06, 2010 3.958 3.967 3.841 3.910 88,118,728 -0.10(-2.46%)
Apr 05, 2010 3.974 4.016 3.970 4.009 45,091,796 +0.06(+1.51%)
Apr 01, 2010 4.009 3.949 3.949 3.949 37,028,136 -0.04(-1.03%)
Mar 31, 2010 4.027 4.045 3.970 3.990 42,497,664 -0.05(-1.30%)
Mar 30, 2010 4.073 4.094 3.974 4.043 35,331,532 +0.02(+0.40%)
Mar 29, 2010 4.002 4.036 3.947 4.027 43,001,072 +0.05(+1.27%)
Mar 26, 2010 4.011 4.052 3.944 3.977 37,578,800 +0.00(+0.00%)
Mar 25, 2010 4.022 4.048 3.967 3.977 53,981,812 +0.01(+0.29%)
Mar 24, 2010 4.068 4.080 3.957 3.965 47,557,556 -0.14(-3.35%)
Mar 23, 2010 4.049 4.123 4.022 4.103 53,810,420 +0.08(+2.05%)
Mar 22, 2010 3.905 4.036 3.905 4.020 47,457,348 +0.06(+1.62%)
Mar 19, 2010 4.064 4.075 3.905 3.956 63,733,196 -0.05(-1.20%)
Mar 18, 2010 4.158 4.158 3.967 4.004 80,775,144 -0.15(-3.54%)
Mar 17, 2010 4.096 4.206 4.096 4.151 70,986,192 +0.08(+1.94%)
Mar 16, 2010 3.933 4.096 3.931 4.072 72,492,784 +0.14(+3.47%)
Mar 15, 2010 3.908 3.990 3.899 3.935 39,125,556 -0.02(-0.52%)
Mar 12, 2010 3.986 3.997 3.935 3.956 56,725,404 +0.01(+0.35%)
Mar 11, 2010 4.002 4.016 3.926 3.942 58,939,188 -0.09(-2.27%)
Mar 10, 2010 4.013 4.077 4.011 4.034 45,624,380 +0.01(+0.23%)
Mar 09, 2010 3.919 4.064 3.917 4.025 90,571,912 +0.14(+3.72%)
Mar 08, 2010 3.940 3.951 3.864 3.880 47,891,060 -0.06(-1.46%)
Mar 05, 2010 3.793 3.965 3.793 3.938 68,994,928 +0.12(+3.06%)
Mar 04, 2010 3.830 3.860 3.772 3.821 60,763,628 +0.01(+0.18%)
Mar 03, 2010 3.885 3.905 3.782 3.814 43,529,036 -0.05(-1.25%)
Mar 02, 2010 3.899 3.947 3.834 3.862 58,719,816 -0.00(-0.06%)
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.