Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 2.625 2.652 2.552 2.553 62,306,272 -0.07(-2.58%)
Jun 29, 2010 2.715 2.717 2.603 2.620 66,079,288 -0.15(-5.42%)
Jun 25, 2010 2.797 2.800 2.725 2.770 50,746,100 -0.01(-0.27%)
Jun 24, 2010 2.905 2.920 2.768 2.777 72,502,496 -0.15(-4.96%)
Jun 23, 2010 2.917 2.953 2.835 2.922 61,405,808 +0.03(+1.12%)
Jun 22, 2010 3.040 3.078 2.875 2.890 81,755,024 -0.11(-3.75%)
Jun 21, 2010 3.140 3.147 2.975 3.002 57,838,536 -0.07(-2.36%)
Jun 18, 2010 3.072 3.112 3.050 3.075 93,300,608 +0.02(+0.65%)
Jun 17, 2010 3.045 3.062 2.940 3.055 85,907,256 +0.11(+3.82%)
Jun 16, 2010 2.960 2.987 2.902 2.942 36,317,616 -0.04(-1.28%)
Jun 15, 2010 2.873 2.995 2.868 2.981 52,855,676 +0.14(+4.95%)
Jun 14, 2010 2.945 2.950 2.833 2.840 37,507,744 -0.06(-2.15%)
Jun 11, 2010 2.808 2.914 2.800 2.902 44,210,192 +0.06(+2.29%)
Jun 10, 2010 2.783 2.850 2.775 2.837 61,159,652 +0.11(+4.03%)
Jun 09, 2010 2.810 2.885 2.717 2.728 69,714,872 -0.07(-2.42%)
Jun 08, 2010 2.861 2.862 2.723 2.795 96,763,776 -0.08(-2.80%)
Jun 07, 2010 3.038 3.058 2.862 2.876 57,720,752 -0.15(-4.90%)
Jun 04, 2010 3.083 3.138 3.007 3.024 67,145,232 -0.15(-4.76%)
Jun 03, 2010 3.115 3.183 3.105 3.175 58,635,852 -0.01(-0.16%)
Jun 02, 2010 3.150 3.184 3.129 3.180 64,908,524 +0.04(+1.11%)
Jun 01, 2010 3.240 3.277 3.143 3.145 52,748,816 -0.14(-4.26%)
May 28, 2010 3.375 3.370 3.235 3.285 54,518,816 -0.09(-2.67%)
May 27, 2010 3.268 3.375 3.260 3.375 71,356,160 +0.19(+5.88%)
May 26, 2010 3.300 3.362 3.178 3.188 99,502,536 +0.02(+0.47%)
May 25, 2010 2.993 3.188 2.962 3.172 96,667,624 +0.08(+2.67%)
May 24, 2010 3.172 3.210 3.080 3.090 66,469,604 -0.09(-2.91%)
May 21, 2010 3.025 3.269 3.025 3.183 106,972,376 +0.07(+2.17%)
May 20, 2010 3.050 3.190 3.002 3.115 112,849,152 -0.07(-2.35%)
May 19, 2010 3.125 3.195 3.103 3.190 82,651,896 +0.05(+1.59%)
May 18, 2010 3.275 3.295 3.123 3.140 67,411,200 -0.11(-3.31%)
May 17, 2010 3.245 3.288 3.145 3.248 85,605,792 +0.01(+0.23%)
May 14, 2010 3.415 3.425 3.150 3.240 249,310,672 -0.42(-11.54%)
May 13, 2010 3.655 3.822 3.627 3.663 124,746,272 -0.01(-0.20%)
May 12, 2010 3.625 3.690 3.603 3.670 90,041,136 +0.07(+1.94%)
May 11, 2010 3.665 3.672 3.572 3.600 82,912,224 -0.04(-1.10%)
May 10, 2010 3.632 3.745 3.600 3.640 97,915,552 +0.15(+4.30%)
May 07, 2010 3.583 3.583 3.365 3.490 115,371,072 -0.06(-1.69%)
May 06, 2010 3.600 3.675 3.260 3.550 100,285,656 -0.08(-2.07%)
May 05, 2010 3.640 3.717 3.580 3.625 133,086,128 -0.06(-1.69%)
May 04, 2010 3.825 3.833 3.632 3.688 131,137,488 -0.20(-5.08%)
May 03, 2010 3.947 3.970 3.825 3.885 107,896,936 -0.04(-1.08%)
Apr 30, 2010 4.112 4.120 3.925 3.928 106,822,392 -0.23(-5.65%)
Apr 29, 2010 4.053 4.168 3.993 4.162 98,712,480 +0.12(+3.03%)
Apr 28, 2010 4.030 4.098 3.958 4.040 67,216,304 +0.01(+0.19%)
Apr 27, 2010 4.120 4.162 4.020 4.032 60,670,028 -0.12(-2.83%)
Apr 26, 2010 4.115 4.200 4.107 4.150 49,108,876 +0.04(+0.97%)
Apr 23, 2010 4.155 4.165 4.037 4.110 75,292,224 -0.06(-1.38%)
Apr 22, 2010 4.082 4.180 4.025 4.168 65,693,992 +0.02(+0.42%)
Apr 21, 2010 4.282 4.287 4.100 4.150 89,590,736 -0.11(-2.58%)
Apr 20, 2010 4.275 4.320 4.205 4.260 67,818,624 +0.01(+0.35%)
Apr 19, 2010 4.232 4.258 4.103 4.245 109,449,144 -0.02(-0.47%)
Apr 16, 2010 4.320 4.338 4.170 4.265 191,786,336 -0.24(-5.27%)
Apr 15, 2010 4.485 4.530 4.440 4.503 95,755,568 +0.03(+0.73%)
Apr 14, 2010 4.510 4.532 4.400 4.470 90,021,216 +0.05(+1.25%)
Apr 13, 2010 4.343 4.430 4.325 4.415 64,366,700 +0.09(+2.08%)
Apr 12, 2010 4.253 4.343 4.245 4.325 54,645,952 +0.08(+1.82%)
Apr 09, 2010 4.210 4.263 4.188 4.247 81,760,296 +0.03(+0.65%)
Apr 08, 2010 4.263 4.294 4.197 4.220 103,759,872 -0.07(-1.63%)
Apr 07, 2010 4.235 4.362 4.200 4.290 81,741,344 +0.03(+0.65%)
Apr 06, 2010 4.315 4.325 4.188 4.263 80,832,480 -0.11(-2.46%)
Apr 05, 2010 4.332 4.378 4.327 4.370 41,363,304 +0.07(+1.51%)
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.