Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 4.310 4.420 4.310 4.360 233,722 +0.05(+1.16%)
Oct 28, 2010 4.490 4.530 4.280 4.310 578,440 -0.18(-4.01%)
Oct 27, 2010 4.640 4.660 4.460 4.490 590,870 -0.19(-4.06%)
Oct 25, 2010 4.680 4.770 4.630 4.680 114,074 +0.02(+0.43%)
Oct 22, 2010 4.660 4.670 4.590 4.660 121,523 +0.01(+0.22%)
Oct 21, 2010 4.710 4.740 4.570 4.650 140,236 -0.03(-0.64%)
Oct 20, 2010 4.630 4.710 4.578 4.680 148,171 +0.10(+2.18%)
Oct 19, 2010 4.690 4.750 4.500 4.580 244,038 -0.17(-3.58%)
Oct 18, 2010 4.690 4.750 4.660 4.750 107,098 +0.05(+1.06%)
Oct 15, 2010 4.800 4.820 4.650 4.700 310,910 -0.04(-0.84%)
Oct 14, 2010 4.780 4.840 4.650 4.740 253,762 -0.07(-1.46%)
Oct 13, 2010 4.830 4.910 4.790 4.810 276,474 +0.00(+0.00%)
Oct 12, 2010 4.850 4.870 4.750 4.810 178,225 -0.08(-1.64%)
Oct 11, 2010 4.830 4.960 4.780 4.890 277,814 +0.07(+1.45%)
Oct 08, 2010 4.820 4.860 4.710 4.820 169,703 +0.09(+1.90%)
Oct 07, 2010 4.810 4.810 4.710 4.730 526 -0.05(-1.05%)
Oct 06, 2010 4.790 4.870 4.710 4.780 158,669 -0.01(-0.21%)
Oct 05, 2010 4.800 4.820 4.710 4.790 207,772 +0.06(+1.27%)
Oct 04, 2010 4.790 4.820 4.720 4.730 140,221 -0.02(-0.42%)
Oct 01, 2010 4.750 4.790 4.700 4.750 142,481 +0.01(+0.14%)
Sep 30, 2010 4.743 4.858 4.690 4.743 187,333 -0.08(-1.59%)
Sep 29, 2010 4.810 4.895 4.770 4.820 137,468 -0.04(-0.82%)
Sep 28, 2010 4.830 4.900 4.750 4.860 248 +0.06(+1.25%)
Sep 27, 2010 4.970 4.970 4.790 4.800 142,898 -0.17(-3.42%)
Sep 24, 2010 4.870 4.990 4.830 4.970 211,552 +0.19(+3.97%)
Sep 23, 2010 4.780 4.850 4.650 4.780 20,968 +0.02(+0.42%)
Sep 22, 2010 4.950 4.950 4.710 4.760 137,975 -0.21(-4.23%)
Sep 21, 2010 4.990 5.000 4.910 4.970 199,320 -0.01(-0.20%)
Sep 20, 2010 4.690 4.990 4.650 4.980 301,622 +0.29(+6.18%)
Sep 17, 2010 4.690 4.750 4.610 4.690 162,913 -0.02(-0.42%)
Sep 15, 2010 4.600 4.730 4.580 4.710 109,405 +0.10(+2.17%)
Sep 14, 2010 4.590 4.653 4.519 4.610 138,061 -0.01(-0.22%)
Sep 13, 2010 4.690 4.750 4.510 4.620 337,074 -0.01(-0.22%)
Sep 10, 2010 4.700 4.740 4.520 4.630 235,497 -0.06(-1.28%)
Sep 09, 2010 4.650 4.730 4.590 4.690 308,266 +0.13(+2.85%)
Sep 08, 2010 4.590 4.650 4.500 4.560 209,291 +0.03(+0.66%)
Sep 07, 2010 4.680 4.690 4.520 4.530 836 -0.16(-3.41%)
Sep 03, 2010 4.750 4.832 4.600 4.690 196,949 -0.01(-0.21%)
Sep 02, 2010 4.430 4.740 4.400 4.700 416 +0.30(+6.82%)
Sep 01, 2010 4.410 4.490 4.370 4.400 401,625 +0.05(+1.15%)
Aug 31, 2010 4.350 4.589 4.280 4.350 1,200 -0.15(-3.33%)
Aug 30, 2010 4.630 4.700 4.470 4.500 239,183 -0.14(-3.02%)
Aug 27, 2010 4.640 4.680 4.433 4.640 162,378 +0.14(+3.11%)
Aug 26, 2010 4.470 4.540 4.440 4.500 586 +0.07(+1.58%)
Aug 25, 2010 4.410 4.432 4.300 4.430 580 +0.01(+0.23%)
Aug 24, 2010 4.500 4.630 4.420 4.420 2,357 -0.18(-3.91%)
Aug 23, 2010 4.550 4.740 4.470 4.600 306,293 +0.13(+2.91%)
Aug 20, 2010 4.550 4.600 4.460 4.470 159,886 -0.13(-2.83%)
Aug 19, 2010 4.640 4.720 4.489 4.600 2,026 -0.05(-1.08%)
Aug 18, 2010 4.750 4.820 4.640 4.650 8,915 -0.12(-2.52%)
Aug 17, 2010 4.530 4.780 4.460 4.770 1,398 +0.33(+7.43%)
Aug 16, 2010 4.590 4.660 4.410 4.440 376,852 -0.15(-3.27%)
Aug 13, 2010 4.590 4.740 4.560 4.590 241,996 -0.09(-1.92%)
Aug 12, 2010 4.760 4.870 4.660 4.680 222,891 -0.08(-1.68%)
Aug 11, 2010 4.850 5.000 4.750 4.760 3,039 -0.17(-3.45%)
Aug 10, 2010 5.060 5.100 4.880 4.930 440,023 -0.23(-4.46%)
Aug 09, 2010 5.210 5.250 5.120 5.160 138,906 +0.01(+0.19%)
Aug 06, 2010 5.150 5.180 5.040 5.150 219,974 +0.08(+1.58%)
Aug 05, 2010 5.070 5.150 5.040 5.070 186,096 -0.01(-0.20%)
Aug 04, 2010 5.200 5.250 5.050 5.080 3,000 -0.12(-2.31%)
Aug 03, 2010 5.250 5.270 5.080 5.200 151,971 -0.02(-0.38%)
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.