Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.431 4.494 4.385 4.436 2,977 +0.03(+0.65%)
Aug 30, 2010 4.591 4.591 4.397 4.408 1,478,714 -0.08(-1.78%)
Aug 27, 2010 4.488 4.595 4.465 4.488 1,745,542 +0.01(+0.13%)
Aug 26, 2010 4.510 4.561 4.457 4.482 4,487 -0.02(-0.50%)
Aug 25, 2010 4.449 4.505 4.370 4.505 4,445 +0.06(+1.26%)
Aug 24, 2010 4.409 4.477 4.330 4.449 18,055 +0.01(+0.13%)
Aug 23, 2010 4.415 4.505 4.398 4.443 1,746,782 +0.07(+1.67%)
Aug 20, 2010 4.505 4.510 4.314 4.370 2,160,469 -0.15(-3.24%)
Aug 19, 2010 4.640 4.685 4.505 4.516 6,719 -0.15(-3.14%)
Aug 18, 2010 4.623 4.673 4.555 4.662 69,453 +0.02(+0.36%)
Aug 17, 2010 4.544 4.657 4.510 4.645 10,715 +0.15(+3.38%)
Aug 16, 2010 4.392 4.522 4.392 4.493 1,398,359 +0.07(+1.52%)
Aug 13, 2010 4.426 4.499 4.426 4.426 950,303 -0.08(-1.75%)
Aug 12, 2010 4.572 4.595 4.471 4.505 1,448,918 -0.14(-3.03%)
Aug 11, 2010 4.825 4.842 4.645 4.645 1,302,280 -0.27(-5.49%)
Aug 10, 2010 4.865 4.977 4.840 4.915 8,296 -0.02(-0.46%)
Aug 09, 2010 4.831 4.949 4.769 4.938 600,184 +0.16(+3.29%)
Aug 06, 2010 4.780 4.837 4.685 4.780 758,382 -0.08(-1.62%)
Aug 05, 2010 4.910 4.921 4.831 4.859 717,654 -0.11(-2.15%)
Aug 04, 2010 4.955 5.005 4.910 4.966 690,266 +0.06(+1.15%)
Aug 03, 2010 4.932 4.994 4.865 4.910 650,565 -0.03(-0.68%)
Aug 02, 2010 4.915 4.977 4.853 4.943 927,744 +0.12(+2.57%)
Jul 30, 2010 4.820 4.955 4.792 4.820 1,094,260 -0.06(-1.27%)
Jul 29, 2010 4.921 4.955 4.797 4.882 930,564 -0.01(-0.23%)
Jul 28, 2010 4.893 4.977 4.870 4.893 7,208 +0.00(+0.00%)
Jul 27, 2010 4.837 4.966 4.820 4.893 1,815,197 +0.11(+2.35%)
Jul 26, 2010 4.555 4.792 4.505 4.780 1,409,999 +0.23(+5.07%)
Jul 23, 2010 4.404 4.564 4.353 4.550 981,980 +0.11(+2.53%)
Jul 22, 2010 4.314 4.443 4.314 4.437 1,188,547 +0.20(+4.78%)
Jul 21, 2010 4.544 4.544 4.235 4.235 1,937,082 -0.27(-5.99%)
Jul 20, 2010 4.392 4.505 4.336 4.505 1,388,964 +0.06(+1.39%)
Jul 19, 2010 4.493 4.533 4.381 4.443 939,312 -0.04(-0.88%)
Jul 16, 2010 4.482 4.662 4.471 4.482 1,418,456 -0.23(-4.89%)
Jul 15, 2010 4.786 4.820 4.634 4.713 1,178,143 -0.11(-2.22%)
Jul 14, 2010 4.893 4.904 4.786 4.820 1,258,266 -0.10(-1.95%)
Jul 13, 2010 4.915 4.915 4.786 4.915 17,621 +0.19(+3.92%)
Jul 12, 2010 4.775 4.792 4.690 4.730 677,511 -0.05(-1.06%)
Jul 09, 2010 4.780 4.780 4.617 4.780 608,123 +0.13(+2.91%)
Jul 08, 2010 4.645 4.668 4.561 4.645 5,355 +0.06(+1.23%)
Jul 07, 2010 4.387 4.589 4.387 4.589 1,549,788 +0.24(+5.43%)
Jul 06, 2010 4.353 4.567 4.325 4.353 9,011 -0.08(-1.78%)
Jul 02, 2010 4.432 4.519 4.398 4.432 836,220 -0.04(-0.88%)
Jul 01, 2010 4.538 4.598 4.370 4.471 1,506,034 -0.04(-1.00%)
Jun 30, 2010 4.516 4.685 4.505 4.516 14,820 -0.08(-1.83%)
Jun 29, 2010 4.792 4.792 4.572 4.600 1,885,454 -0.29(-5.98%)
Jun 25, 2010 4.893 4.915 4.730 4.893 1,244,955 +0.13(+2.84%)
Jun 24, 2010 4.758 4.853 4.735 4.758 732,267 -0.07(-1.40%)
Jun 23, 2010 4.870 4.893 4.752 4.825 1,143,454 -0.04(-0.81%)
Jun 22, 2010 4.865 5.028 4.865 4.865 5,193 -0.05(-1.03%)
Jun 21, 2010 5.000 5.000 4.887 4.915 815,167 -0.03(-0.57%)
Jun 18, 2010 4.943 5.005 4.842 4.943 1,480,198 -0.01(-0.23%)
Jun 17, 2010 4.955 4.994 4.876 4.955 1,008 -0.01(-0.11%)
Jun 16, 2010 4.893 4.972 4.870 4.960 2,380,178 +0.04(+0.92%)
Jun 15, 2010 4.915 4.938 4.780 4.915 9,029 +0.15(+3.07%)
Jun 14, 2010 4.780 4.842 4.707 4.769 1,340,908 +0.02(+0.47%)
Jun 11, 2010 4.589 4.752 4.589 4.747 1,050,189 +0.10(+2.06%)
Jun 10, 2010 4.651 4.651 4.522 4.651 8,389 +0.17(+3.76%)
Jun 09, 2010 4.600 4.600 4.449 4.482 2,160,070 -0.07(-1.48%)
Jun 08, 2010 4.527 4.583 4.409 4.550 2,071,507 +0.02(+0.50%)
Jun 07, 2010 4.538 4.600 4.477 4.527 1,684,793 +0.03(+0.63%)
Jun 04, 2010 4.499 4.718 4.499 4.499 2,049,339 -0.34(-7.08%)
Jun 03, 2010 4.842 4.876 4.685 4.842 1,004 +0.11(+2.38%)
Jun 02, 2010 4.730 4.730 4.510 4.730 1,355,275 +0.21(+4.60%)
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.