Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 3.803 3.960 3.790 3.803 3,403 -0.06(-1.47%)
Sep 29, 2010 3.940 3.940 3.820 3.860 80,853 -0.11(-2.77%)
Sep 28, 2010 3.870 3.970 3.790 3.970 311 +0.13(+3.39%)
Sep 27, 2010 4.020 4.020 3.820 3.840 111,467 -0.19(-4.71%)
Sep 24, 2010 3.910 4.040 3.850 4.030 119,109 +0.20(+5.22%)
Sep 23, 2010 3.840 3.900 3.780 3.830 1,288 -0.07(-1.79%)
Sep 22, 2010 3.960 3.960 3.840 3.900 85,064 -0.07(-1.76%)
Sep 21, 2010 4.030 4.100 3.900 3.970 157,024 -0.05(-1.24%)
Sep 20, 2010 3.760 4.080 3.760 4.020 224,281 +0.26(+6.91%)
Sep 17, 2010 3.760 3.900 3.720 3.760 161,606 -0.08(-2.08%)
Sep 15, 2010 3.840 3.890 3.800 3.840 82,595 +0.01(+0.26%)
Sep 14, 2010 3.820 3.850 3.730 3.830 89,915 +0.00(+0.00%)
Sep 13, 2010 3.870 3.870 3.750 3.830 152,287 +0.06(+1.59%)
Sep 10, 2010 3.800 3.890 3.660 3.770 84,180 -0.02(-0.53%)
Sep 09, 2010 3.700 3.870 3.670 3.790 108,472 +0.16(+4.41%)
Sep 08, 2010 3.530 3.650 3.530 3.630 67,262 +0.11(+3.12%)
Sep 07, 2010 3.700 3.740 3.500 3.520 1,049 -0.18(-4.86%)
Sep 03, 2010 3.720 3.750 3.610 3.700 134,729 +0.04(+1.09%)
Sep 02, 2010 3.690 3.720 3.550 3.660 522 +0.00(+0.00%)
Sep 01, 2010 3.610 3.830 3.590 3.660 158,144 +0.11(+3.10%)
Aug 31, 2010 3.530 3.700 3.360 3.550 2,008 +0.02(+0.57%)
Aug 30, 2010 3.650 3.810 3.530 3.530 97,636 -0.15(-4.08%)
Aug 27, 2010 3.680 3.690 3.380 3.680 97,426 +0.13(+3.66%)
Aug 26, 2010 3.570 3.740 3.500 3.550 735 +0.01(+0.28%)
Aug 25, 2010 3.350 3.550 3.330 3.540 728 +0.17(+5.04%)
Aug 24, 2010 3.500 3.570 3.360 3.370 2,957 -0.20(-5.60%)
Aug 23, 2010 3.710 3.770 3.570 3.570 80,928 -0.11(-2.99%)
Aug 20, 2010 3.720 3.830 3.600 3.680 157,077 -0.01(-0.27%)
Aug 19, 2010 4.100 4.140 3.690 3.690 1,100 -0.45(-10.87%)
Aug 18, 2010 3.780 4.160 3.750 4.140 11,296 +0.34(+8.95%)
Aug 17, 2010 3.770 3.890 3.750 3.800 1,755 +0.08(+2.15%)
Aug 16, 2010 3.700 3.780 3.660 3.720 79,426 +0.00(+0.00%)
Aug 13, 2010 3.720 3.890 3.710 3.720 149,721 -0.14(-3.63%)
Aug 12, 2010 3.900 4.070 3.820 3.860 124,392 -0.08(-2.03%)
Aug 11, 2010 4.220 4.250 3.940 3.940 3,185 -0.42(-9.63%)
Aug 10, 2010 4.470 4.470 4.280 4.360 1,359 -0.11(-2.46%)
Aug 09, 2010 4.430 4.500 4.400 4.470 61,959 +0.07(+1.59%)
Aug 06, 2010 4.400 4.420 4.250 4.400 40,983 -0.07(-1.57%)
Aug 05, 2010 4.550 4.550 4.460 4.470 29,994 -0.15(-3.25%)
Aug 04, 2010 4.500 4.640 4.430 4.620 32,486 +0.15(+3.36%)
Aug 03, 2010 4.500 4.640 4.380 4.470 117,821 -0.07(-1.54%)
Aug 02, 2010 4.710 4.710 4.480 4.540 102,237 -0.06(-1.30%)
Jul 30, 2010 4.600 4.740 4.390 4.600 86,473 +0.09(+2.00%)
Jul 29, 2010 4.260 4.520 4.150 4.510 75,964 +0.25(+5.87%)
Jul 28, 2010 4.260 4.520 4.220 4.260 1,180 -0.40(-8.58%)
Jul 27, 2010 4.660 4.740 4.490 4.660 146,367 +0.04(+0.87%)
Jul 26, 2010 4.520 4.640 4.480 4.620 132,109 +0.14(+3.12%)
Jul 23, 2010 3.990 4.500 3.975 4.480 156,823 +0.46(+11.44%)
Jul 22, 2010 3.970 4.020 3.920 4.020 118,338 +0.12(+3.08%)
Jul 21, 2010 4.000 4.070 3.830 3.900 88,589 -0.06(-1.52%)
Jul 20, 2010 3.950 3.990 3.840 3.960 82,936 -0.07(-1.74%)
Jul 19, 2010 3.970 4.030 3.880 4.030 63,943 +0.09(+2.28%)
Jul 16, 2010 3.940 4.230 3.920 3.940 144,807 -0.33(-7.73%)
Jul 15, 2010 4.400 4.400 4.200 4.270 63,972 -0.14(-3.17%)
Jul 14, 2010 4.410 4.420 4.320 4.410 55,249 -0.04(-0.90%)
Jul 13, 2010 4.450 4.480 4.200 4.450 2,886 +0.29(+6.97%)
Jul 12, 2010 4.200 4.250 4.120 4.160 32,058 -0.07(-1.65%)
Jul 09, 2010 4.230 4.230 4.040 4.230 42,985 +0.17(+4.19%)
Jul 08, 2010 4.060 4.100 3.980 4.060 45,675 +0.12(+3.05%)
Jul 07, 2010 3.950 3.950 3.820 3.940 109,007 +0.02(+0.51%)
Jul 06, 2010 3.920 4.100 3.910 3.920 2,064 -0.08(-2.00%)
Jul 02, 2010 4.000 4.090 3.960 4.000 67,867 -0.01(-0.25%)
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.