Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.395 5.420 5.280 5.395 16,509,963 +0.01(+0.24%)
Jul 29, 2010 5.452 5.477 5.296 5.382 14,219,765 +0.01(+0.24%)
Jul 28, 2010 5.369 5.439 5.312 5.369 19,604 +0.00(+0.00%)
Jul 27, 2010 5.369 5.509 5.318 5.369 14,738 +0.07(+1.32%)
Jul 26, 2010 5.114 5.324 5.069 5.299 17,371,492 +0.18(+3.49%)
Jul 23, 2010 5.069 5.152 4.942 5.120 17,361,988 +0.05(+1.01%)
Jul 22, 2010 5.088 5.178 4.916 5.069 470 +0.26(+5.44%)
Jul 21, 2010 5.031 5.050 4.802 4.808 26,610,418 -0.13(-2.58%)
Jul 20, 2010 4.935 4.983 4.782 4.935 27,150,868 -0.02(-0.39%)
Jul 19, 2010 4.942 5.031 4.846 4.955 23,064,196 +0.02(+0.39%)
Jul 16, 2010 4.942 5.216 4.872 4.935 24,476,028 -0.30(-5.72%)
Jul 15, 2010 5.261 5.293 5.069 5.235 18,880,232 -0.02(-0.36%)
Jul 14, 2010 5.286 5.308 5.165 5.254 18,614,438 -0.08(-1.55%)
Jul 13, 2010 5.337 5.388 5.280 5.337 940 +0.09(+1.70%)
Jul 12, 2010 5.305 5.363 5.222 5.248 16,742,678 -0.08(-1.44%)
Jul 09, 2010 5.324 5.375 5.171 5.324 13,982,775 +0.14(+2.71%)
Jul 08, 2010 5.146 5.229 5.082 5.184 41,558 +0.09(+1.75%)
Jul 07, 2010 4.757 5.114 4.725 5.095 22,499,050 +0.37(+7.83%)
Jul 06, 2010 4.725 4.808 4.661 4.725 7,962 +0.12(+2.63%)
Jul 02, 2010 4.604 4.808 4.553 4.604 15,222,033 -0.10(-2.04%)
Jul 01, 2010 4.859 4.955 4.572 4.699 39,034,904 -0.20(-4.16%)
Jun 30, 2010 4.980 5.127 4.891 4.904 23,705,552 -0.08(-1.54%)
Jun 29, 2010 4.955 5.222 4.935 4.980 8,321 -0.29(-5.56%)
Jun 25, 2010 5.273 5.324 5.152 5.273 17,874,356 +0.14(+2.73%)
Jun 24, 2010 5.203 5.286 5.101 5.133 13,802,847 -0.11(-2.07%)
Jun 23, 2010 5.241 5.324 5.184 5.241 19,904,470 +0.03(+0.61%)
Jun 22, 2010 5.375 5.382 5.203 5.210 13,892,040 -0.17(-3.20%)
Jun 21, 2010 5.420 5.458 5.337 5.382 14,202,943 +0.04(+0.84%)
Jun 18, 2010 5.337 5.382 5.254 5.337 12,022,371 +0.04(+0.72%)
Jun 17, 2010 5.401 5.414 5.216 5.299 13,651,343 -0.05(-0.95%)
Jun 16, 2010 5.241 5.452 5.241 5.350 22,363,258 +0.05(+0.96%)
Jun 15, 2010 5.254 5.324 5.146 5.299 17,772,982 +0.12(+2.34%)
Jun 14, 2010 5.293 5.356 5.165 5.178 14,025,381 -0.08(-1.46%)
Jun 11, 2010 5.165 5.261 5.102 5.254 11,766,086 +0.01(+0.12%)
Jun 10, 2010 5.120 5.248 5.050 5.248 26,191,454 +0.20(+4.05%)
Jun 09, 2010 5.012 5.178 4.999 5.044 35,157,876 +0.06(+1.28%)
Jun 08, 2010 4.846 4.990 4.763 4.980 25,593,316 +0.17(+3.58%)
Jun 07, 2010 4.980 5.037 4.776 4.808 19,786,574 -0.15(-2.96%)
Jun 04, 2010 4.955 5.133 4.923 4.955 25,599,880 -0.26(-4.90%)
Jun 03, 2010 5.337 5.388 5.178 5.210 18,259,844 -0.04(-0.85%)
Jun 02, 2010 5.069 5.254 5.037 5.254 180,810 +0.22(+4.44%)
Jun 01, 2010 5.133 5.224 5.031 5.031 156 -0.08(-1.62%)
May 28, 2010 5.114 5.248 5.063 5.114 17,147,674 -0.11(-2.19%)
May 27, 2010 5.025 5.229 4.929 5.229 28,861,376 +0.32(+6.49%)
May 26, 2010 5.069 5.095 4.872 4.910 157 -0.05(-1.03%)
May 25, 2010 4.623 4.993 4.566 4.961 1,852 +0.18(+3.87%)
May 24, 2010 5.025 5.031 4.757 4.776 18,563,222 -0.24(-4.70%)
May 21, 2010 4.681 5.044 4.630 5.012 32,436,734 +0.25(+5.35%)
May 20, 2010 4.702 4.929 4.655 4.757 36,878 -0.20(-4.11%)
May 19, 2010 4.974 5.082 4.859 4.961 26,082,968 -0.05(-1.05%)
May 18, 2010 5.349 5.362 4.942 5.013 1,727 -0.25(-4.69%)
May 17, 2010 5.375 5.413 5.063 5.260 31,327,456 -0.11(-2.02%)
May 14, 2010 5.368 5.451 5.235 5.368 37,043,992 -0.16(-2.88%)
May 13, 2010 5.540 5.674 5.496 5.528 26,089,738 -0.01(-0.23%)
May 12, 2010 5.547 5.591 5.451 5.540 20,586,290 +0.08(+1.40%)
May 11, 2010 5.528 5.579 5.438 5.464 46,638,124 +0.15(+2.75%)
May 10, 2010 5.196 5.324 5.165 5.317 38,760,596 +0.30(+5.96%)
May 07, 2010 5.069 5.222 4.961 5.018 53,383,860 +0.02(+0.38%)
May 06, 2010 5.071 5.458 4.757 4.999 20,617 -0.38(-7.05%)
May 05, 2010 5.464 5.598 5.349 5.378 29,047,244 -0.12(-2.26%)
May 04, 2010 5.706 5.706 5.445 5.502 34,299,476 -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.