Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.231 5.269 5.213 5.231 14,331,135 -0.01(-0.12%)
Oct 28, 2010 5.263 5.276 5.174 5.237 9,982,466 +0.02(+0.37%)
Oct 27, 2010 5.097 5.244 5.078 5.218 15,643,184 +0.06(+1.24%)
Oct 25, 2010 5.359 5.371 5.122 5.154 21,001,568 -0.14(-2.65%)
Oct 22, 2010 5.556 5.569 5.218 5.295 51,717,812 -0.03(-0.48%)
Oct 21, 2010 5.199 5.327 5.167 5.320 38,531,212 +0.17(+3.22%)
Oct 20, 2010 5.250 5.256 5.091 5.154 29,094,680 -0.14(-2.65%)
Oct 19, 2010 5.205 5.397 5.205 5.295 24,369,750 +0.00(+0.00%)
Oct 18, 2010 5.110 5.365 5.084 5.295 19,446,602 +0.17(+3.36%)
Oct 15, 2010 5.231 5.250 5.059 5.122 15,240,822 -0.10(-1.83%)
Oct 14, 2010 5.276 5.276 5.091 5.218 20,734,054 -0.07(-1.33%)
Oct 13, 2010 5.403 5.429 5.272 5.288 16,225,572 -0.13(-2.47%)
Oct 12, 2010 5.390 5.454 5.346 5.422 21,077,954 +0.01(+0.24%)
Oct 11, 2010 5.384 5.422 5.327 5.410 10,599,655 +0.05(+0.95%)
Oct 08, 2010 5.359 5.441 5.327 5.359 13,934,391 -0.05(-0.94%)
Oct 07, 2010 5.390 5.448 5.269 5.410 17,353,098 +0.10(+1.80%)
Oct 06, 2010 5.390 5.448 5.276 5.314 22,355,310 -0.08(-1.54%)
Oct 05, 2010 5.205 5.429 5.142 5.397 627 +0.25(+4.83%)
Oct 04, 2010 5.167 5.263 5.135 5.148 19,261,536 -0.03(-0.49%)
Oct 01, 2010 5.174 5.263 5.145 5.174 27,234,110 +0.09(+1.84%)
Sep 30, 2010 5.076 5.231 5.065 5.080 115,498 +0.01(+0.17%)
Sep 29, 2010 5.014 5.148 4.976 5.071 17,452,760 +0.03(+0.51%)
Sep 28, 2010 5.020 5.065 4.957 5.046 75,206 +0.04(+0.89%)
Sep 27, 2010 5.020 5.122 4.995 5.001 17,673,558 -0.04(-0.76%)
Sep 24, 2010 4.995 5.103 4.931 5.040 20,696,164 +0.16(+3.27%)
Sep 23, 2010 4.880 5.103 4.861 4.880 24,161,600 -0.15(-2.92%)
Sep 22, 2010 5.199 5.250 5.014 5.027 19,770,412 -0.18(-3.43%)
Sep 21, 2010 5.346 5.416 5.193 5.205 3,135 -0.13(-2.39%)
Sep 20, 2010 5.263 5.365 5.199 5.333 14,390,758 +0.08(+1.58%)
Sep 17, 2010 5.250 5.288 5.145 5.250 14,157,578 +0.01(+0.24%)
Sep 15, 2010 5.116 5.276 5.078 5.237 15,718,356 +0.09(+1.73%)
Sep 14, 2010 5.295 5.304 5.110 5.148 313 -0.15(-2.89%)
Sep 13, 2010 5.352 5.422 5.256 5.301 24,205,406 +0.06(+1.09%)
Sep 10, 2010 5.161 5.250 5.135 5.244 15,599,726 +0.06(+1.23%)
Sep 09, 2010 5.212 5.301 5.116 5.180 13,239 +0.09(+1.75%)
Sep 08, 2010 4.931 5.180 4.925 5.091 7,837 +0.17(+3.37%)
Sep 07, 2010 5.027 5.059 4.855 4.925 1,470 -0.20(-3.86%)
Sep 03, 2010 5.142 5.193 5.020 5.122 12,407,039 +0.06(+1.26%)
Sep 02, 2010 4.995 5.065 4.957 5.059 13,035,769 +0.05(+1.02%)
Sep 01, 2010 4.778 5.014 4.753 5.008 20,375,198 +0.33(+6.95%)
Aug 31, 2010 4.676 4.740 4.599 4.682 78,890 +0.03(+0.62%)
Aug 30, 2010 4.791 4.791 4.644 4.654 14,119,372 -0.04(-0.75%)
Aug 27, 2010 4.835 4.855 4.638 4.689 21,582,374 -0.06(-1.21%)
Aug 26, 2010 4.740 4.803 4.654 4.746 25,014 +0.11(+2.48%)
Aug 25, 2010 4.663 4.733 4.542 4.631 26,542 -0.05(-1.09%)
Aug 24, 2010 4.784 4.867 4.663 4.682 1,841 -0.18(-3.80%)
Aug 23, 2010 4.937 5.026 4.848 4.867 15,267,095 +0.00(+0.00%)
Aug 20, 2010 4.810 4.893 4.727 4.867 16,211,979 +0.03(+0.53%)
Aug 19, 2010 4.937 5.014 4.803 4.842 1,841 -0.11(-2.31%)
Aug 18, 2010 5.001 5.065 4.934 4.956 18,290,324 -0.04(-0.89%)
Aug 17, 2010 5.007 5.026 4.925 5.001 7,961 +0.04(+0.77%)
Aug 16, 2010 4.950 4.969 4.885 4.963 12,367,248 -0.02(-0.38%)
Aug 13, 2010 4.982 5.109 4.956 4.982 15,906,506 +0.01(+0.26%)
Aug 12, 2010 4.969 5.071 4.905 4.969 20,119,270 -0.07(-1.39%)
Aug 11, 2010 5.288 5.319 5.026 5.039 14,029 -0.37(-6.83%)
Aug 10, 2010 5.269 5.428 5.237 5.409 24,880,716 +0.08(+1.43%)
Aug 09, 2010 5.243 5.339 5.084 5.332 19,194,872 +0.13(+2.45%)
Aug 06, 2010 5.205 5.339 5.160 5.205 14,261,036 -0.18(-3.43%)
Aug 05, 2010 5.364 5.409 5.307 5.390 11,605,020 -0.01(-0.24%)
Aug 04, 2010 5.441 5.504 5.370 5.402 18,166,920 -0.02(-0.35%)
Aug 03, 2010 5.625 5.657 5.377 5.421 26,542 -0.25(-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.