Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 4.080 4.080 3.800 3.840 229,100 -0.25(-6.11%)
Apr 29, 2010 3.910 4.150 3.850 4.090 173,079 +0.23(+5.96%)
Apr 28, 2010 3.840 3.950 3.760 3.860 171,031 +0.05(+1.31%)
Apr 27, 2010 4.000 4.090 3.800 3.810 248,313 -0.21(-5.22%)
Apr 26, 2010 4.030 4.300 3.880 4.020 317,709 +0.02(+0.50%)
Apr 23, 2010 4.040 4.065 3.720 4.000 720,469 -0.08(-1.96%)
Apr 22, 2010 3.860 4.190 3.830 4.080 782,885 +0.14(+3.55%)
Apr 21, 2010 3.740 3.940 3.740 3.940 311,744 +0.22(+5.91%)
Apr 20, 2010 3.650 3.750 3.550 3.720 139,646 +0.09(+2.48%)
Apr 19, 2010 3.590 3.700 3.590 3.630 322,250 -0.01(-0.27%)
Apr 16, 2010 3.710 3.771 3.540 3.640 741,260 -0.07(-1.89%)
Apr 15, 2010 3.630 3.757 3.620 3.710 238,236 +0.06(+1.64%)
Apr 14, 2010 3.600 3.690 3.520 3.650 371,006 +0.09(+2.53%)
Apr 13, 2010 3.420 3.610 3.420 3.560 297,200 +0.14(+4.09%)
Apr 12, 2010 3.500 3.500 3.370 3.420 194,794 -0.07(-2.01%)
Apr 09, 2010 3.490 3.550 3.420 3.490 173,704 -0.01(-0.29%)
Apr 08, 2010 3.490 3.550 3.450 3.500 239,008 +0.02(+0.57%)
Apr 07, 2010 3.390 3.490 3.370 3.480 339,122 +0.07(+2.05%)
Apr 06, 2010 3.390 3.420 3.320 3.410 246,097 +0.02(+0.59%)
Apr 05, 2010 3.170 3.400 3.150 3.390 278,456 +0.23(+7.28%)
Apr 01, 2010 3.180 3.160 3.160 3.160 164,500 +0.01(+0.32%)
Mar 31, 2010 3.110 3.150 3.110 3.150 270,177 +0.01(+0.32%)
Mar 30, 2010 3.120 3.200 3.120 3.140 157,074 +0.03(+0.96%)
Mar 29, 2010 3.070 3.150 3.070 3.110 106,921 +0.04(+1.30%)
Mar 26, 2010 3.070 3.110 3.030 3.070 222,109 +0.02(+0.66%)
Mar 25, 2010 3.160 3.260 3.050 3.050 130,518 -0.09(-2.87%)
Mar 24, 2010 3.280 3.290 3.100 3.140 109,109 -0.15(-4.56%)
Mar 23, 2010 3.290 3.310 3.160 3.290 105,833 +0.01(+0.30%)
Mar 22, 2010 3.130 3.320 3.070 3.280 134,536 +0.12(+3.80%)
Mar 19, 2010 3.290 3.300 3.050 3.160 639,762 -0.11(-3.36%)
Mar 18, 2010 3.090 3.290 3.050 3.270 524,337 +0.17(+5.48%)
Mar 17, 2010 3.110 3.170 3.080 3.100 245,945 -0.01(-0.32%)
Mar 16, 2010 3.110 3.140 3.030 3.110 743,493 +0.01(+0.32%)
Mar 15, 2010 3.060 3.150 3.030 3.100 120,697 -0.04(-1.27%)
Mar 12, 2010 3.160 3.170 3.090 3.140 155,627 -0.05(-1.57%)
Mar 11, 2010 3.150 3.190 3.100 3.190 88,154 +0.01(+0.31%)
Mar 10, 2010 3.130 3.250 3.080 3.180 117,133 +0.06(+1.92%)
Mar 09, 2010 3.100 3.160 3.070 3.120 51,616 +0.01(+0.32%)
Mar 08, 2010 3.110 3.150 3.060 3.110 77,999 +0.00(+0.00%)
Mar 05, 2010 3.060 3.110 3.010 3.110 200,637 +0.07(+2.30%)
Mar 04, 2010 3.050 3.080 3.000 3.040 90,403 +0.00(+0.00%)
Mar 03, 2010 3.050 3.090 3.020 3.040 204,725 +0.00(+0.00%)
Mar 02, 2010 3.040 3.060 3.020 3.040 148,084 +0.01(+0.33%)
Mar 01, 2010 3.010 3.080 3.000 3.030 245,666 +0.03(+1.00%)
Feb 26, 2010 2.990 3.013 2.960 3.000 411,506 +0.00(+0.00%)
Feb 25, 2010 2.920 3.030 2.920 3.000 409,428 +0.03(+1.01%)
Feb 24, 2010 2.980 2.980 2.910 2.970 136,218 +0.00(+0.00%)
Feb 23, 2010 3.110 3.160 2.950 2.970 555,461 -0.14(-4.50%)
Feb 22, 2010 3.010 3.140 2.960 3.110 640,142 +0.10(+3.32%)
Feb 19, 2010 3.000 3.050 2.970 3.010 610,066 +0.01(+0.33%)
Feb 18, 2010 3.010 3.010 2.940 3.000 281,572 -0.02(-0.66%)
Feb 17, 2010 3.010 3.050 2.980 3.020 289,831 +0.02(+0.67%)
Feb 16, 2010 3.010 3.010 2.900 3.000 373,736 +0.01(+0.33%)
Feb 12, 2010 2.960 2.990 2.990 2.990 81,700 -0.01(-0.33%)
Feb 11, 2010 2.950 3.000 2.900 3.000 120,044 +0.03(+1.01%)
Feb 10, 2010 2.870 2.990 2.810 2.970 173,996 +0.07(+2.41%)
Feb 09, 2010 3.010 3.050 2.880 2.900 152,783 -0.06(-2.03%)
Feb 08, 2010 3.020 3.020 2.950 2.960 353,630 -0.07(-2.31%)
Feb 05, 2010 3.000 3.040 2.860 3.030 398,687 +0.03(+1.00%)
Feb 04, 2010 3.170 3.190 2.970 3.000 499,752 -0.19(-5.96%)
Feb 03, 2010 3.350 3.380 3.180 3.190 386,291 -0.14(-4.20%)
Feb 02, 2010 3.350 3.420 3.310 3.330 434,699 -0.01(-0.30%)
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.