Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 4.859 4.885 4.808 4.814 15,175,677 -0.11(-2.21%)
Nov 29, 2010 4.770 4.929 4.763 4.923 15,124,863 +0.14(+2.94%)
Nov 26, 2010 4.801 4.878 4.776 4.782 3,553,599 -0.08(-1.58%)
Nov 24, 2010 4.865 4.859 4.859 4.859 9,427,930 +0.03(+0.53%)
Nov 23, 2010 4.872 4.936 4.802 4.833 15,078,853 -0.11(-2.20%)
Nov 22, 2010 4.872 4.961 4.833 4.942 14,209,322 +0.05(+1.04%)
Nov 19, 2010 4.821 4.955 4.776 4.891 35,097,876 -0.12(-2.42%)
Nov 18, 2010 5.006 5.051 4.942 5.012 21,031,696 +0.11(+2.21%)
Nov 17, 2010 5.051 5.051 4.840 4.904 36,731,824 -0.19(-3.76%)
Nov 16, 2010 5.134 5.159 4.955 5.095 27,238,322 -0.08(-1.60%)
Nov 15, 2010 5.159 5.249 5.159 5.178 14,207,446 +0.06(+1.12%)
Nov 12, 2010 5.236 5.274 5.102 5.121 21,118,004 -0.16(-3.02%)
Nov 11, 2010 5.319 5.363 5.249 5.280 15,497,611 -0.10(-1.78%)
Nov 10, 2010 5.274 5.376 5.178 5.376 28,813,008 +0.11(+2.18%)
Nov 09, 2010 5.357 5.383 5.236 5.261 23,104,210 -0.06(-1.08%)
Nov 08, 2010 5.357 5.395 5.280 5.319 19,949,774 -0.04(-0.83%)
Nov 05, 2010 5.453 5.593 5.300 5.363 53,769,220 -0.13(-2.44%)
Nov 04, 2010 5.453 5.549 5.376 5.498 32,900,322 +0.07(+1.29%)
Nov 03, 2010 5.370 5.440 5.319 5.427 19,397,914 +0.07(+1.31%)
Nov 02, 2010 5.312 5.363 5.261 5.357 17,298,622 +0.10(+1.94%)
Nov 01, 2010 5.261 5.293 5.140 5.255 17,516,084 +0.02(+0.37%)
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%)
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.