Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.236 5.274 5.218 5.236 14,317,960 -0.01(-0.12%)
Oct 28, 2010 5.268 5.280 5.178 5.242 9,973,289 +0.02(+0.37%)
Oct 27, 2010 5.102 5.249 5.083 5.223 15,628,803 +0.06(+1.24%)
Oct 25, 2010 5.363 5.376 5.127 5.159 20,982,262 -0.14(-2.65%)
Oct 22, 2010 5.561 5.574 5.223 5.300 51,670,268 -0.03(-0.48%)
Oct 21, 2010 5.204 5.332 5.172 5.325 38,495,792 +0.17(+3.22%)
Oct 20, 2010 5.255 5.261 5.095 5.159 29,067,934 -0.14(-2.65%)
Oct 19, 2010 5.210 5.402 5.210 5.300 24,347,348 +0.00(+0.00%)
Oct 18, 2010 5.114 5.370 5.089 5.300 19,428,724 +0.17(+3.36%)
Oct 15, 2010 5.236 5.255 5.063 5.127 15,226,811 -0.10(-1.83%)
Oct 14, 2010 5.280 5.280 5.095 5.223 20,714,992 -0.07(-1.33%)
Oct 13, 2010 5.408 5.434 5.277 5.293 16,210,656 -0.13(-2.47%)
Oct 12, 2010 5.395 5.459 5.351 5.427 21,058,576 +0.01(+0.24%)
Oct 11, 2010 5.389 5.427 5.332 5.415 10,589,910 +0.05(+0.95%)
Oct 08, 2010 5.363 5.446 5.332 5.363 13,921,581 -0.05(-0.94%)
Oct 07, 2010 5.395 5.453 5.274 5.415 17,337,146 +0.10(+1.80%)
Oct 06, 2010 5.395 5.453 5.280 5.319 22,334,760 -0.08(-1.54%)
Oct 05, 2010 5.210 5.434 5.146 5.402 626 +0.25(+4.83%)
Oct 04, 2010 5.172 5.268 5.140 5.153 19,243,828 -0.03(-0.49%)
Oct 01, 2010 5.178 5.268 5.150 5.178 27,209,074 +0.09(+1.84%)
Sep 30, 2010 5.080 5.236 5.070 5.085 115,392 +0.01(+0.17%)
Sep 29, 2010 5.019 5.153 4.980 5.076 17,436,716 +0.03(+0.51%)
Sep 28, 2010 5.025 5.070 4.961 5.051 75,137 +0.04(+0.89%)
Sep 27, 2010 5.025 5.127 5.000 5.006 17,657,310 -0.04(-0.76%)
Sep 24, 2010 5.000 5.108 4.936 5.044 20,677,136 +0.16(+3.27%)
Sep 23, 2010 4.885 5.108 4.865 4.885 24,139,388 -0.15(-2.92%)
Sep 22, 2010 5.204 5.255 5.019 5.031 19,752,236 -0.18(-3.43%)
Sep 21, 2010 5.351 5.421 5.197 5.210 3,132 -0.13(-2.39%)
Sep 20, 2010 5.268 5.370 5.204 5.338 14,377,529 +0.08(+1.58%)
Sep 17, 2010 5.255 5.293 5.150 5.255 14,144,563 +0.01(+0.24%)
Sep 15, 2010 5.121 5.280 5.083 5.242 15,703,906 +0.09(+1.73%)
Sep 14, 2010 5.300 5.309 5.114 5.153 313 -0.15(-2.89%)
Sep 13, 2010 5.357 5.427 5.261 5.306 24,183,154 +0.06(+1.09%)
Sep 10, 2010 5.166 5.255 5.140 5.249 15,585,385 +0.06(+1.23%)
Sep 09, 2010 5.217 5.306 5.121 5.185 13,227 +0.09(+1.75%)
Sep 08, 2010 4.936 5.185 4.929 5.095 7,830 +0.17(+3.37%)
Sep 07, 2010 5.031 5.063 4.859 4.929 1,469 -0.20(-3.86%)
Sep 03, 2010 5.146 5.197 5.025 5.127 12,395,633 +0.06(+1.26%)
Sep 02, 2010 5.000 5.070 4.961 5.063 13,023,785 +0.05(+1.02%)
Sep 01, 2010 4.782 5.019 4.757 5.012 20,356,468 +0.33(+6.95%)
Aug 31, 2010 4.680 4.744 4.604 4.687 78,818 +0.03(+0.62%)
Aug 30, 2010 4.795 4.795 4.648 4.658 14,106,391 -0.04(-0.75%)
Aug 27, 2010 4.840 4.859 4.642 4.693 21,562,534 -0.06(-1.21%)
Aug 26, 2010 4.744 4.808 4.658 4.750 24,991 +0.11(+2.48%)
Aug 25, 2010 4.668 4.738 4.546 4.636 26,517 -0.05(-1.09%)
Aug 24, 2010 4.789 4.872 4.668 4.687 1,839 -0.18(-3.80%)
Aug 23, 2010 4.942 5.031 4.853 4.872 15,253,059 +0.00(+0.00%)
Aug 20, 2010 4.814 4.897 4.731 4.872 16,197,075 +0.03(+0.53%)
Aug 19, 2010 4.942 5.018 4.808 4.846 1,839 -0.11(-2.31%)
Aug 18, 2010 5.006 5.069 4.939 4.961 18,273,510 -0.04(-0.89%)
Aug 17, 2010 5.012 5.031 4.929 5.006 7,954 +0.04(+0.77%)
Aug 16, 2010 4.955 4.974 4.889 4.967 12,355,878 -0.02(-0.38%)
Aug 13, 2010 4.986 5.114 4.961 4.986 15,891,883 +0.01(+0.26%)
Aug 12, 2010 4.974 5.076 4.910 4.974 20,100,774 -0.07(-1.39%)
Aug 11, 2010 5.293 5.324 5.031 5.044 14,017 -0.37(-6.83%)
Aug 10, 2010 5.273 5.433 5.241 5.414 24,857,842 +0.08(+1.43%)
Aug 09, 2010 5.248 5.344 5.088 5.337 19,177,226 +0.13(+2.45%)
Aug 06, 2010 5.210 5.344 5.165 5.210 14,247,925 -0.18(-3.43%)
Aug 05, 2010 5.369 5.414 5.312 5.395 11,594,351 -0.01(-0.24%)
Aug 04, 2010 5.446 5.509 5.375 5.407 18,150,218 -0.02(-0.35%)
Aug 03, 2010 5.630 5.662 5.382 5.426 26,517 -0.26(-4.49%)
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.