Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2010 4.100 4.160 4.160 4.160 57,300 -0.01(-0.24%)
Aug 27, 2010 4.220 4.230 4.060 4.170 32,546 -0.05(-1.18%)
Aug 26, 2010 4.310 4.310 4.170 4.220 14,613 -0.12(-2.76%)
Aug 25, 2010 4.270 4.340 4.260 4.340 2,487 +0.09(+2.12%)
Aug 24, 2010 4.140 4.300 4.140 4.250 6,200 -0.05(-1.16%)
Aug 23, 2010 4.480 4.480 4.300 4.300 3,165 -0.18(-4.06%)
Aug 20, 2010 4.500 4.500 4.482 4.482 1,000 -0.02(-0.40%)
Aug 19, 2010 4.450 4.500 4.360 4.500 1,943 +0.15(+3.45%)
Aug 18, 2010 4.360 4.500 4.350 4.350 16,800 -0.00(-0.00%)
Aug 17, 2010 4.360 4.490 4.350 4.350 1,662 -0.15(-3.33%)
Aug 16, 2010 4.510 4.510 4.230 4.500 6,059 -0.22(-4.63%)
Aug 13, 2010 4.500 4.718 4.500 4.718 2,650 +0.26(+5.80%)
Aug 12, 2010 4.990 5.000 4.450 4.460 7,808 -0.06(-1.33%)
Aug 11, 2010 5.140 5.150 4.500 4.520 21,270 -0.08(-1.74%)
Aug 10, 2010 4.500 4.740 4.488 4.600 11,467 +0.10(+2.22%)
Aug 09, 2010 4.500 4.500 4.410 4.500 7,339 +0.00(+0.00%)
Aug 06, 2010 4.450 4.500 4.400 4.500 4,900 +0.01(+0.22%)
Aug 05, 2010 4.500 4.510 4.440 4.490 3,810 +0.09(+2.05%)
Aug 04, 2010 4.420 4.500 4.400 4.400 7,700 +0.00(+0.00%)
Aug 03, 2010 4.260 4.480 4.260 4.400 7,764 +0.08(+1.85%)
Aug 02, 2010 4.450 4.450 4.320 4.320 11,084 -0.16(-3.57%)
Jul 30, 2010 4.320 4.480 4.240 4.480 9,543 +0.08(+1.82%)
Jul 29, 2010 4.330 4.440 4.320 4.400 9,335 +0.10(+2.33%)
Jul 28, 2010 4.400 4.440 4.300 4.300 5,755 -0.11(-2.49%)
Jul 27, 2010 4.470 4.500 4.400 4.410 18,350 -0.03(-0.68%)
Jul 26, 2010 4.470 4.510 4.400 4.440 6,739 -0.06(-1.33%)
Jul 23, 2010 4.490 4.500 4.350 4.500 8,650 +0.00(+0.00%)
Jul 22, 2010 4.400 4.500 4.360 4.500 22,333 +0.05(+1.12%)
Jul 21, 2010 4.520 4.520 4.400 4.450 7,500 -0.05(-1.11%)
Jul 20, 2010 4.460 4.500 4.400 4.500 10,900 +0.08(+1.81%)
Jul 19, 2010 4.360 4.600 4.360 4.420 4,600 -0.02(-0.45%)
Jul 16, 2010 4.360 4.500 4.360 4.440 2,100 -0.01(-0.22%)
Jul 15, 2010 4.450 5.090 4.360 4.450 3,038 +0.09(+2.06%)
Jul 14, 2010 4.420 4.765 4.360 4.360 9,100 -0.20(-4.39%)
Jul 13, 2010 4.910 5.090 4.360 4.560 48,626 -0.19(-4.00%)
Jul 12, 2010 4.850 4.960 4.750 4.750 9,050 +0.00(+0.00%)
Jul 09, 2010 4.700 4.910 4.700 4.750 19,700 +0.29(+6.50%)
Jul 08, 2010 4.800 4.820 4.460 4.460 22,262 -0.29(-6.11%)
Jul 07, 2010 4.880 4.950 4.750 4.750 5,023 -0.02(-0.42%)
Jul 06, 2010 4.650 4.780 4.650 4.770 7,916 +0.12(+2.58%)
Jul 02, 2010 4.650 4.670 4.600 4.650 10,400 +0.08(+1.75%)
Jul 01, 2010 4.454 4.570 4.450 4.570 13,354 +0.15(+3.39%)
Jun 30, 2010 4.320 4.570 4.320 4.420 5,450 +0.19(+4.49%)
Jun 29, 2010 4.240 4.315 4.220 4.230 20,200 +0.01(+0.24%)
Jun 25, 2010 4.220 4.370 4.220 4.220 4,700 -0.06(-1.40%)
Jun 24, 2010 4.380 4.650 4.270 4.280 16,460 +0.01(+0.23%)
Jun 23, 2010 4.200 4.390 4.200 4.270 8,600 -0.01(-0.23%)
Jun 22, 2010 4.220 4.280 4.020 4.280 42,300 +0.02(+0.47%)
Jun 21, 2010 4.500 4.500 4.220 4.260 29,036 -0.19(-4.27%)
Jun 18, 2010 4.440 4.580 4.420 4.450 51,333 -0.09(-1.98%)
Jun 17, 2010 4.840 4.845 4.470 4.540 62,486 -0.19(-4.02%)
Jun 16, 2010 4.910 4.910 4.720 4.730 32,601 -0.12(-2.47%)
Jun 15, 2010 4.890 4.995 4.810 4.850 117,684 -0.03(-0.61%)
Jun 14, 2010 4.950 5.010 4.850 4.880 32,569 +0.02(+0.41%)
Jun 11, 2010 4.860 4.910 4.850 4.860 69,741 -0.14(-2.80%)
Jun 10, 2010 4.950 5.070 4.850 5.000 39,020 +0.10(+2.04%)
Jun 09, 2010 5.150 5.150 4.830 4.900 50,792 -0.19(-3.73%)
Jun 08, 2010 4.850 5.090 4.850 5.090 79,681 +0.22(+4.52%)
Jun 07, 2010 4.890 5.247 4.870 4.870 22,450 -0.08(-1.62%)
Jun 04, 2010 4.860 5.240 4.810 4.950 115,225 +0.00(+0.00%)
Jun 03, 2010 4.880 5.100 4.700 4.950 111,900 +0.07(+1.43%)
Jun 02, 2010 5.000 5.100 4.840 4.880 45,900 -0.12(-2.40%)
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.