Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.508 4.508 4.312 4.369 225,757 -0.09(-2.00%)
Sep 29, 2010 4.436 4.518 4.423 4.458 194,733 +0.00(+0.04%)
Sep 28, 2010 4.458 4.458 4.354 4.456 144,012 +0.01(+0.29%)
Sep 27, 2010 4.460 4.462 4.358 4.443 138,074 -0.00(-0.08%)
Sep 24, 2010 4.319 4.455 4.271 4.447 197,301 +0.20(+4.59%)
Sep 23, 2010 4.228 4.321 4.194 4.252 240,673 -0.01(-0.22%)
Sep 22, 2010 4.286 4.351 4.194 4.261 270,330 -0.03(-0.74%)
Sep 21, 2010 4.497 4.497 4.271 4.293 550,657 -0.22(-4.82%)
Sep 20, 2010 4.378 4.518 4.373 4.510 269,705 +0.13(+2.92%)
Sep 17, 2010 4.390 4.445 4.310 4.382 690,616 +0.01(+0.34%)
Sep 15, 2010 4.330 4.393 4.278 4.367 249,970 +0.03(+0.69%)
Sep 14, 2010 4.317 4.358 4.286 4.338 261,006 +0.02(+0.47%)
Sep 13, 2010 4.224 4.326 4.221 4.317 206,215 +0.13(+3.11%)
Sep 10, 2010 4.200 4.274 4.176 4.187 173,835 -0.01(-0.31%)
Sep 09, 2010 4.228 4.235 4.131 4.200 128,955 +0.01(+0.18%)
Sep 08, 2010 4.120 4.198 4.120 4.193 121,004 +0.09(+2.27%)
Sep 07, 2010 4.178 4.181 4.087 4.100 218,489 -0.11(-2.52%)
Sep 03, 2010 4.224 4.224 4.152 4.206 128,923 +0.02(+0.58%)
Sep 02, 2010 4.211 4.211 4.087 4.181 270,464 -0.00(-0.04%)
Sep 01, 2010 4.193 4.248 4.131 4.183 648,083 +0.06(+1.49%)
Aug 31, 2010 4.070 4.157 4.051 4.122 309,035 +0.06(+1.51%)
Aug 30, 2010 4.113 4.133 4.061 4.061 243,995 -0.06(-1.40%)
Aug 27, 2010 4.001 4.129 3.946 4.118 204,767 +0.17(+4.38%)
Aug 26, 2010 3.918 3.972 3.918 3.946 251,795 +0.03(+0.81%)
Aug 25, 2010 3.810 3.920 3.754 3.914 193,888 +0.07(+1.89%)
Aug 24, 2010 3.851 3.918 3.730 3.842 168,640 -0.07(-1.90%)
Aug 23, 2010 4.046 4.046 3.914 3.916 163,090 -0.12(-2.90%)
Aug 20, 2010 3.981 4.048 3.912 4.033 246,159 +0.02(+0.60%)
Aug 19, 2010 4.157 4.161 3.994 4.009 279,034 -0.16(-3.75%)
Aug 18, 2010 4.206 4.206 4.148 4.165 205,752 -0.06(-1.36%)
Aug 17, 2010 4.159 4.271 4.159 4.222 192,025 +0.10(+2.39%)
Aug 16, 2010 4.180 4.200 4.094 4.124 262,492 -0.06(-1.33%)
Aug 13, 2010 4.183 4.235 4.180 4.180 233,121 -0.03(-0.66%)
Aug 12, 2010 4.183 4.241 4.180 4.207 139,033 -0.04(-0.83%)
Aug 11, 2010 4.332 4.345 4.234 4.243 341,814 -0.18(-4.03%)
Aug 10, 2010 4.432 4.458 4.362 4.421 226,559 -0.05(-1.16%)
Aug 09, 2010 4.531 4.531 4.453 4.473 275,013 -0.04(-0.86%)
Aug 06, 2010 4.638 4.638 4.440 4.512 428,188 -0.18(-3.76%)
Aug 05, 2010 4.735 4.815 4.681 4.689 149,331 -0.08(-1.75%)
Aug 04, 2010 4.748 4.811 4.527 4.772 130,398 +0.06(+1.26%)
Aug 03, 2010 4.722 4.824 4.653 4.713 211,809 -0.03(-0.67%)
Aug 02, 2010 4.676 4.755 4.642 4.744 314,305 +0.13(+2.74%)
Jul 30, 2010 4.577 4.715 4.564 4.618 246,568 -0.03(-0.64%)
Jul 29, 2010 4.664 4.718 4.531 4.648 368,364 +0.03(+0.64%)
Jul 28, 2010 4.707 4.711 4.586 4.618 218,091 -0.11(-2.28%)
Jul 27, 2010 4.815 4.854 4.724 4.726 242,030 -0.08(-1.66%)
Jul 26, 2010 4.644 4.809 4.596 4.806 272,822 +0.19(+4.19%)
Jul 23, 2010 4.481 4.622 4.436 4.612 413,702 +0.10(+2.18%)
Jul 22, 2010 4.412 4.527 4.372 4.514 387,943 +0.17(+4.02%)
Jul 21, 2010 4.443 4.445 4.330 4.339 233,481 -0.06(-1.43%)
Jul 20, 2010 4.260 4.410 4.260 4.403 180,623 +0.09(+2.07%)
Jul 19, 2010 4.206 4.326 4.198 4.313 244,415 +0.07(+1.75%)
Jul 16, 2010 4.336 4.378 4.228 4.239 239,565 -0.14(-3.18%)
Jul 15, 2010 4.421 4.421 4.332 4.378 165,373 -0.05(-1.13%)
Jul 14, 2010 4.419 4.443 4.326 4.429 220,648 -0.01(-0.33%)
Jul 13, 2010 4.377 4.456 4.310 4.443 262,761 +0.14(+3.15%)
Jul 12, 2010 4.414 4.419 4.304 4.308 139,862 -0.13(-3.01%)
Jul 09, 2010 4.384 4.449 4.368 4.442 101,996 +0.04(+0.89%)
Jul 08, 2010 4.388 4.414 4.349 4.403 219,711 +0.06(+1.37%)
Jul 07, 2010 4.243 4.354 4.243 4.343 266,298 +0.09(+2.19%)
Jul 06, 2010 4.533 4.533 4.235 4.250 575,737 -0.23(-5.18%)
Jul 02, 2010 4.473 4.525 4.380 4.482 262,842 +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.