Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 5.460 5.676 5.421 5.676 26,622,340 +0.29(+5.32%)
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%)
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.