Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.390 5.415 5.275 5.390 16,525,155 +0.01(+0.24%)
Jul 29, 2010 5.447 5.472 5.291 5.377 14,232,850 +0.01(+0.24%)
Jul 28, 2010 5.364 5.434 5.307 5.364 19,622 +0.00(+0.00%)
Jul 27, 2010 5.364 5.504 5.313 5.364 14,752 +0.07(+1.32%)
Jul 26, 2010 5.109 5.319 5.065 5.294 17,387,476 +0.18(+3.49%)
Jul 23, 2010 5.065 5.147 4.937 5.116 17,377,964 +0.05(+1.01%)
Jul 22, 2010 5.084 5.173 4.912 5.065 470 +0.26(+5.44%)
Jul 21, 2010 5.026 5.046 4.797 4.803 26,634,904 -0.13(-2.58%)
Jul 20, 2010 4.931 4.979 4.778 4.931 27,175,852 -0.02(-0.39%)
Jul 19, 2010 4.937 5.027 4.842 4.950 23,085,418 +0.02(+0.39%)
Jul 16, 2010 4.937 5.211 4.867 4.931 24,498,550 -0.30(-5.72%)
Jul 15, 2010 5.256 5.288 5.065 5.230 18,897,606 -0.02(-0.36%)
Jul 14, 2010 5.281 5.304 5.160 5.249 18,631,566 -0.08(-1.55%)
Jul 13, 2010 5.332 5.383 5.275 5.332 941 +0.09(+1.70%)
Jul 12, 2010 5.300 5.358 5.218 5.243 16,758,084 -0.08(-1.44%)
Jul 09, 2010 5.319 5.370 5.167 5.319 13,995,642 +0.14(+2.71%)
Jul 08, 2010 5.141 5.224 5.077 5.179 41,597 +0.09(+1.75%)
Jul 07, 2010 4.753 5.109 4.721 5.090 22,519,754 +0.37(+7.83%)
Jul 06, 2010 4.721 4.803 4.657 4.721 7,969 +0.12(+2.63%)
Jul 02, 2010 4.600 4.803 4.549 4.600 15,236,040 -0.10(-2.04%)
Jul 01, 2010 4.854 4.950 4.568 4.695 39,070,824 -0.20(-4.16%)
Jun 30, 2010 4.975 5.122 4.886 4.899 23,727,366 -0.08(-1.54%)
Jun 29, 2010 4.950 5.218 4.931 4.975 8,328 -0.29(-5.56%)
Jun 25, 2010 5.269 5.319 5.147 5.269 17,890,804 +0.14(+2.73%)
Jun 24, 2010 5.198 5.281 5.097 5.128 13,815,548 -0.11(-2.07%)
Jun 23, 2010 5.237 5.319 5.179 5.237 19,922,786 +0.03(+0.61%)
Jun 22, 2010 5.370 5.377 5.198 5.205 13,904,823 -0.17(-3.20%)
Jun 21, 2010 5.415 5.453 5.332 5.377 14,216,012 +0.04(+0.84%)
Jun 18, 2010 5.332 5.377 5.249 5.332 12,033,434 +0.04(+0.72%)
Jun 17, 2010 5.396 5.409 5.211 5.294 13,663,904 -0.05(-0.95%)
Jun 16, 2010 5.237 5.447 5.237 5.345 22,383,836 +0.05(+0.96%)
Jun 15, 2010 5.249 5.319 5.141 5.294 17,789,338 +0.12(+2.34%)
Jun 14, 2010 5.288 5.351 5.160 5.173 14,038,287 -0.08(-1.46%)
Jun 11, 2010 5.160 5.256 5.097 5.249 11,776,913 +0.01(+0.12%)
Jun 10, 2010 5.116 5.243 5.046 5.243 26,215,554 +0.20(+4.05%)
Jun 09, 2010 5.007 5.173 4.995 5.039 35,190,228 +0.06(+1.28%)
Jun 08, 2010 4.842 4.985 4.759 4.975 25,616,868 +0.17(+3.58%)
Jun 07, 2010 4.975 5.033 4.772 4.803 19,804,782 -0.15(-2.96%)
Jun 04, 2010 4.950 5.128 4.918 4.950 25,623,436 -0.25(-4.90%)
Jun 03, 2010 5.332 5.383 5.173 5.205 18,276,646 -0.04(-0.85%)
Jun 02, 2010 5.065 5.249 5.033 5.249 180,977 +0.22(+4.44%)
Jun 01, 2010 5.128 5.219 5.026 5.026 156 -0.08(-1.62%)
May 28, 2010 5.109 5.243 5.058 5.109 17,163,452 -0.11(-2.20%)
May 27, 2010 5.020 5.224 4.925 5.224 28,887,934 +0.32(+6.49%)
May 26, 2010 5.064 5.090 4.867 4.905 157 -0.05(-1.03%)
May 25, 2010 4.619 4.988 4.562 4.956 1,854 +0.18(+3.87%)
May 24, 2010 5.020 5.026 4.753 4.772 18,580,304 -0.24(-4.70%)
May 21, 2010 4.676 5.039 4.625 5.007 32,466,584 +0.25(+5.35%)
May 20, 2010 4.698 4.924 4.651 4.753 36,912 -0.20(-4.11%)
May 19, 2010 4.969 5.077 4.854 4.956 26,106,970 -0.05(-1.05%)
May 18, 2010 5.344 5.357 4.937 5.009 1,728 -0.25(-4.69%)
May 17, 2010 5.370 5.408 5.058 5.255 31,356,286 -0.11(-2.02%)
May 14, 2010 5.363 5.446 5.230 5.363 37,078,084 -0.16(-2.88%)
May 13, 2010 5.535 5.669 5.491 5.523 26,113,748 -0.01(-0.23%)
May 12, 2010 5.542 5.586 5.446 5.535 20,605,234 +0.08(+1.40%)
May 11, 2010 5.523 5.573 5.433 5.459 46,681,040 +0.15(+2.75%)
May 10, 2010 5.192 5.319 5.160 5.313 38,796,268 +0.30(+5.96%)
May 07, 2010 5.064 5.217 4.956 5.014 53,432,984 +0.02(+0.38%)
May 06, 2010 5.066 5.453 4.753 4.994 20,636 -0.38(-7.05%)
May 05, 2010 5.459 5.593 5.344 5.373 29,073,976 -0.12(-2.26%)
May 04, 2010 5.701 5.701 5.440 5.497 34,331,040 -0.22(-3.89%)
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.