Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.508 4.508 4.311 4.369 225,759 -0.09(-2.00%)
Sep 29, 2010 4.436 4.518 4.423 4.458 194,735 +0.00(+0.04%)
Sep 28, 2010 4.458 4.458 4.354 4.456 144,014 +0.01(+0.29%)
Sep 27, 2010 4.460 4.462 4.357 4.443 138,076 -0.00(-0.08%)
Sep 24, 2010 4.319 4.455 4.271 4.447 197,303 +0.20(+4.59%)
Sep 23, 2010 4.228 4.321 4.194 4.252 240,676 -0.01(-0.22%)
Sep 22, 2010 4.285 4.350 4.194 4.261 270,333 -0.03(-0.74%)
Sep 21, 2010 4.497 4.497 4.271 4.293 550,663 -0.22(-4.82%)
Sep 20, 2010 4.378 4.518 4.373 4.510 269,708 +0.13(+2.92%)
Sep 17, 2010 4.389 4.445 4.310 4.382 690,624 +0.01(+0.34%)
Sep 15, 2010 4.330 4.393 4.278 4.367 249,973 +0.03(+0.69%)
Sep 14, 2010 4.317 4.358 4.285 4.337 261,009 +0.02(+0.47%)
Sep 13, 2010 4.224 4.326 4.220 4.317 206,218 +0.13(+3.11%)
Sep 10, 2010 4.200 4.274 4.176 4.187 173,837 -0.01(-0.31%)
Sep 09, 2010 4.228 4.235 4.131 4.200 128,957 +0.01(+0.18%)
Sep 08, 2010 4.120 4.198 4.120 4.193 121,005 +0.09(+2.27%)
Sep 07, 2010 4.178 4.181 4.087 4.100 218,492 -0.11(-2.52%)
Sep 03, 2010 4.224 4.224 4.152 4.206 128,924 +0.02(+0.58%)
Sep 02, 2010 4.211 4.211 4.087 4.181 270,468 -0.00(-0.04%)
Sep 01, 2010 4.193 4.248 4.131 4.183 648,090 +0.06(+1.49%)
Aug 31, 2010 4.070 4.157 4.051 4.122 309,039 +0.06(+1.51%)
Aug 30, 2010 4.113 4.133 4.061 4.061 243,998 -0.06(-1.40%)
Aug 27, 2010 4.001 4.129 3.946 4.118 204,770 +0.17(+4.38%)
Aug 26, 2010 3.918 3.972 3.918 3.946 251,798 +0.03(+0.81%)
Aug 25, 2010 3.810 3.920 3.754 3.914 193,890 +0.07(+1.89%)
Aug 24, 2010 3.851 3.918 3.730 3.842 168,642 -0.07(-1.90%)
Aug 23, 2010 4.046 4.046 3.914 3.916 163,092 -0.12(-2.90%)
Aug 20, 2010 3.981 4.048 3.912 4.033 246,162 +0.02(+0.60%)
Aug 19, 2010 4.157 4.161 3.994 4.009 279,038 -0.16(-3.75%)
Aug 18, 2010 4.206 4.206 4.148 4.165 205,755 -0.06(-1.36%)
Aug 17, 2010 4.159 4.271 4.159 4.222 192,027 +0.10(+2.39%)
Aug 16, 2010 4.180 4.200 4.094 4.124 262,495 -0.06(-1.33%)
Aug 13, 2010 4.183 4.235 4.180 4.180 233,124 -0.03(-0.66%)
Aug 12, 2010 4.183 4.241 4.180 4.207 139,034 -0.04(-0.83%)
Aug 11, 2010 4.332 4.345 4.233 4.243 341,818 -0.18(-4.03%)
Aug 10, 2010 4.432 4.458 4.362 4.421 226,561 -0.05(-1.16%)
Aug 09, 2010 4.531 4.531 4.453 4.473 275,016 -0.04(-0.86%)
Aug 06, 2010 4.638 4.638 4.440 4.512 428,193 -0.18(-3.76%)
Aug 05, 2010 4.735 4.815 4.681 4.689 149,332 -0.08(-1.75%)
Aug 04, 2010 4.748 4.811 4.527 4.772 130,399 +0.06(+1.26%)
Aug 03, 2010 4.722 4.824 4.653 4.713 211,811 -0.03(-0.67%)
Aug 02, 2010 4.676 4.755 4.642 4.744 314,309 +0.13(+2.74%)
Jul 30, 2010 4.577 4.715 4.564 4.618 246,571 -0.03(-0.64%)
Jul 29, 2010 4.664 4.718 4.531 4.648 368,368 +0.03(+0.64%)
Jul 28, 2010 4.707 4.711 4.586 4.618 218,093 -0.11(-2.28%)
Jul 27, 2010 4.815 4.854 4.724 4.726 242,033 -0.08(-1.66%)
Jul 26, 2010 4.644 4.809 4.596 4.806 272,825 +0.19(+4.19%)
Jul 23, 2010 4.481 4.622 4.436 4.612 413,707 +0.10(+2.18%)
Jul 22, 2010 4.412 4.527 4.372 4.514 387,947 +0.17(+4.02%)
Jul 21, 2010 4.443 4.445 4.330 4.339 233,484 -0.06(-1.43%)
Jul 20, 2010 4.259 4.410 4.259 4.402 180,626 +0.09(+2.07%)
Jul 19, 2010 4.206 4.326 4.198 4.313 244,418 +0.07(+1.75%)
Jul 16, 2010 4.336 4.378 4.228 4.239 239,567 -0.14(-3.18%)
Jul 15, 2010 4.421 4.421 4.332 4.378 165,375 -0.05(-1.13%)
Jul 14, 2010 4.419 4.443 4.326 4.429 220,650 -0.01(-0.33%)
Jul 13, 2010 4.376 4.456 4.310 4.443 262,764 +0.14(+3.15%)
Jul 12, 2010 4.414 4.419 4.304 4.308 139,863 -0.13(-3.01%)
Jul 09, 2010 4.384 4.449 4.368 4.442 101,997 +0.04(+0.89%)
Jul 08, 2010 4.388 4.414 4.349 4.402 219,714 +0.06(+1.37%)
Jul 07, 2010 4.243 4.354 4.243 4.343 266,301 +0.09(+2.19%)
Jul 06, 2010 4.533 4.533 4.235 4.250 575,744 -0.23(-5.18%)
Jul 02, 2010 4.473 4.525 4.380 4.482 262,845 +0.05(+1.22%)
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.