Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.900 4.950 4.850 4.860 25,746 -0.07(-1.42%)
Sep 29, 2010 4.840 4.930 4.840 4.930 6,300 +0.12(+2.49%)
Sep 28, 2010 4.870 4.870 4.730 4.810 25,528 -0.09(-1.84%)
Sep 27, 2010 4.760 4.900 4.760 4.900 16,721 +0.17(+3.59%)
Sep 24, 2010 4.710 4.750 4.700 4.730 8,834 -0.02(-0.42%)
Sep 23, 2010 4.770 4.770 4.750 4.750 3,200 -0.02(-0.42%)
Sep 22, 2010 4.770 4.770 4.750 4.770 4,900 +0.04(+0.85%)
Sep 21, 2010 4.730 4.820 4.730 4.730 16,292 -0.02(-0.42%)
Sep 20, 2010 4.790 4.790 4.750 4.750 17,400 +0.00(+0.00%)
Sep 17, 2010 4.750 4.790 4.750 4.750 22,710 -0.06(-1.25%)
Sep 15, 2010 4.820 4.820 4.800 4.810 11,088 -0.02(-0.41%)
Sep 14, 2010 4.800 4.830 4.790 4.830 15,088 +0.02(+0.42%)
Sep 13, 2010 4.750 4.810 4.750 4.810 23,465 +0.11(+2.34%)
Sep 10, 2010 4.710 4.710 4.610 4.700 3,278 +0.10(+2.17%)
Sep 09, 2010 4.650 4.650 4.580 4.600 14,950 -0.05(-1.08%)
Sep 08, 2010 4.600 4.650 4.600 4.650 13,875 -0.09(-1.90%)
Sep 07, 2010 4.650 4.750 4.650 4.740 20,973 +0.14(+3.04%)
Sep 03, 2010 4.560 4.600 4.560 4.600 13,962 -0.01(-0.22%)
Sep 02, 2010 4.600 4.610 4.560 4.610 18,316 -0.12(-2.54%)
Sep 01, 2010 4.690 4.730 4.600 4.730 12,790 +0.02(+0.42%)
Aug 31, 2010 4.730 4.730 4.700 4.710 9,286 -0.08(-1.67%)
Aug 30, 2010 4.830 4.830 4.790 4.790 7,190 -0.06(-1.24%)
Aug 27, 2010 4.760 4.850 4.760 4.850 10,382 +0.13(+2.75%)
Aug 26, 2010 4.780 4.820 4.720 4.720 4,055 -0.06(-1.26%)
Aug 25, 2010 4.770 4.870 4.770 4.780 2,790 -0.03(-0.62%)
Aug 24, 2010 4.800 4.890 4.800 4.810 28,591 -0.07(-1.43%)
Aug 23, 2010 4.920 4.920 4.880 4.880 3,340 -0.10(-2.01%)
Aug 20, 2010 4.880 4.980 4.880 4.980 1,000 +0.03(+0.61%)
Aug 19, 2010 5.080 5.080 4.950 4.950 4,350 +0.00(+0.00%)
Aug 18, 2010 4.900 4.960 4.900 4.950 9,668 -0.02(-0.40%)
Aug 17, 2010 4.930 4.970 4.920 4.970 7,887 +0.07(+1.43%)
Aug 16, 2010 4.880 4.900 4.840 4.900 11,130 +0.00(+0.00%)
Aug 13, 2010 4.910 4.920 4.900 4.900 13,150 -0.05(-1.01%)
Aug 12, 2010 4.910 4.970 4.910 4.950 6,503 +0.00(+0.00%)
Aug 11, 2010 4.950 5.030 4.950 4.950 13,919 -0.14(-2.75%)
Aug 10, 2010 5.080 5.100 5.010 5.090 9,647 -0.06(-1.17%)
Aug 09, 2010 5.150 5.150 5.120 5.150 19,452 -0.06(-1.15%)
Aug 06, 2010 5.150 5.210 5.150 5.210 7,650 +0.06(+1.17%)
Aug 05, 2010 5.150 5.170 5.120 5.150 9,017 -0.05(-0.96%)
Aug 04, 2010 5.110 5.200 5.110 5.200 12,368 +0.00(+0.00%)
Aug 03, 2010 5.240 5.240 5.200 5.200 32,652 -0.10(-1.89%)
Aug 02, 2010 5.240 5.300 5.200 5.300 26,718 +0.01(+0.19%)
Jul 30, 2010 5.290 5.290 5.260 5.290 25,853 -0.10(-1.86%)
Jul 29, 2010 5.350 5.500 5.350 5.390 74,845 +0.07(+1.32%)
Jul 28, 2010 5.250 5.330 5.230 5.320 37,450 +0.11(+2.11%)
Jul 27, 2010 5.140 5.250 5.140 5.210 9,374 -0.04(-0.76%)
Jul 26, 2010 5.150 5.250 5.150 5.250 16,092 +0.10(+1.94%)
Jul 23, 2010 5.200 5.200 5.110 5.150 7,612 +0.02(+0.39%)
Jul 22, 2010 5.060 5.130 5.060 5.130 13,350 +0.08(+1.58%)
Jul 21, 2010 5.150 5.150 5.050 5.050 2,500 -0.11(-2.13%)
Jul 20, 2010 5.150 5.190 5.150 5.160 6,348 +0.01(+0.19%)
Jul 19, 2010 5.060 5.200 5.060 5.150 6,281 -0.04(-0.77%)
Jul 16, 2010 5.130 5.230 5.120 5.190 9,650 -0.06(-1.14%)
Jul 15, 2010 5.250 5.290 5.200 5.250 6,250 -0.10(-1.87%)
Jul 14, 2010 5.340 5.350 5.250 5.350 5,038 +0.13(+2.49%)
Jul 13, 2010 5.150 5.220 5.070 5.220 12,438 +0.04(+0.77%)
Jul 12, 2010 5.180 5.180 5.130 5.180 7,960 -0.05(-0.96%)
Jul 09, 2010 5.220 5.230 5.180 5.230 13,297 +0.01(+0.19%)
Jul 08, 2010 5.200 5.220 5.150 5.220 7,093 +0.07(+1.36%)
Jul 07, 2010 5.060 5.250 5.060 5.150 9,923 -0.07(-1.34%)
Jul 06, 2010 5.200 5.250 5.170 5.220 17,804 +0.24(+4.82%)
Jul 02, 2010 5.120 5.120 4.980 4.980 2,603 +0.02(+0.40%)
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.