Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.210 4.430 4.160 4.210 1,600 +0.02(+0.48%)
Aug 30, 2010 4.610 4.610 4.130 4.190 224,805 -0.40(-8.71%)
Aug 27, 2010 4.590 4.590 4.200 4.590 169,324 +0.16(+3.61%)
Aug 26, 2010 4.420 4.570 4.353 4.430 470 -0.04(-0.89%)
Aug 25, 2010 4.440 4.500 4.020 4.470 465 +0.05(+1.13%)
Aug 24, 2010 4.750 4.780 4.410 4.420 1,889 -0.39(-8.11%)
Aug 23, 2010 5.160 5.160 4.780 4.810 250,147 -0.20(-3.99%)
Aug 20, 2010 5.100 5.180 5.000 5.010 129,161 -0.02(-0.40%)
Aug 19, 2010 5.400 5.640 5.020 5.030 703 -0.40(-7.37%)
Aug 18, 2010 5.790 5.790 5.400 5.430 7,253 +0.07(+1.31%)
Aug 17, 2010 5.400 5.560 5.300 5.360 1,121 +0.05(+0.94%)
Aug 16, 2010 5.270 5.320 5.234 5.310 100,204 +0.06(+1.14%)
Aug 13, 2010 5.250 5.460 5.250 5.250 98,884 -0.05(-0.94%)
Aug 12, 2010 5.210 5.387 5.210 5.300 91,375 +0.09(+1.73%)
Aug 11, 2010 5.390 5.430 5.200 5.210 2,035 -0.24(-4.40%)
Aug 10, 2010 5.620 5.620 5.430 5.450 868 -0.22(-3.88%)
Aug 09, 2010 5.740 5.840 5.550 5.670 194,462 +0.16(+2.90%)
Aug 06, 2010 5.510 5.980 5.500 5.510 251,872 -0.40(-6.77%)
Aug 05, 2010 5.970 6.000 5.850 5.910 113,970 -0.08(-1.34%)
Aug 04, 2010 5.840 6.000 5.740 5.990 155,947 +0.22(+3.81%)
Aug 03, 2010 5.770 5.870 5.770 5.770 71,741 -0.01(-0.17%)
Aug 02, 2010 5.800 5.800 5.690 5.780 75,018 +0.13(+2.30%)
Jul 30, 2010 5.650 5.680 5.390 5.650 104,585 +0.02(+0.36%)
Jul 29, 2010 5.700 5.780 5.520 5.630 104,214 -0.07(-1.23%)
Jul 28, 2010 5.700 6.180 5.690 5.700 754 -0.35(-5.79%)
Jul 27, 2010 6.340 6.500 6.010 6.050 350,985 -0.04(-0.66%)
Jul 26, 2010 5.750 6.100 5.600 6.090 323,233 +0.52(+9.34%)
Jul 23, 2010 5.350 5.570 5.350 5.570 209,920 +0.33(+6.30%)
Jul 22, 2010 5.270 5.290 4.980 5.240 257,862 +0.23(+4.59%)
Jul 21, 2010 5.100 5.160 4.910 5.010 203,229 -0.05(-0.99%)
Jul 20, 2010 4.760 5.060 4.760 5.060 194,079 +0.25(+5.20%)
Jul 19, 2010 4.570 4.820 4.440 4.810 262,181 +0.22(+4.79%)
Jul 16, 2010 4.590 4.950 4.530 4.590 281,578 -0.31(-6.33%)
Jul 15, 2010 5.120 5.160 4.810 4.900 212,198 -0.24(-4.67%)
Jul 14, 2010 5.320 5.350 5.120 5.140 103,486 -0.17(-3.20%)
Jul 13, 2010 5.310 5.350 5.120 5.310 1,843 +0.03(+0.57%)
Jul 12, 2010 5.450 5.530 5.210 5.280 103,066 -0.18(-3.30%)
Jul 09, 2010 5.460 5.480 5.130 5.460 121,450 +0.13(+2.44%)
Jul 08, 2010 5.330 6.160 5.240 5.330 560 -0.01(-0.19%)
Jul 07, 2010 5.340 5.340 5.100 5.340 224,567 +0.25(+4.91%)
Jul 06, 2010 5.090 5.870 5.090 5.090 943 -0.53(-9.43%)
Jul 02, 2010 5.620 5.880 5.530 5.620 194,485 -0.22(-3.77%)
Jul 01, 2010 6.200 6.250 5.750 5.840 222,551 -0.32(-5.19%)
Jun 30, 2010 6.160 6.330 5.960 6.160 1,479 +0.11(+1.82%)
Jun 29, 2010 6.420 6.420 6.010 6.050 281,515 -0.96(-13.69%)
Jun 25, 2010 7.010 7.010 6.570 7.010 2,043,388 +0.33(+4.94%)
Jun 24, 2010 6.340 6.740 6.160 6.680 260,426 +0.37(+5.86%)
Jun 23, 2010 6.640 6.640 6.090 6.310 298,007 -0.14(-2.17%)
Jun 22, 2010 7.020 7.100 6.420 6.450 211,204 -0.59(-8.38%)
Jun 21, 2010 7.250 7.490 7.000 7.040 312,717 -0.14(-1.95%)
Jun 18, 2010 7.180 7.220 6.960 7.180 244,167 +0.16(+2.28%)
Jun 17, 2010 7.130 7.140 6.860 7.020 227,107 +0.06(+0.86%)
Jun 16, 2010 6.500 6.980 6.450 6.960 182,610 +0.37(+5.61%)
Jun 15, 2010 6.710 6.763 6.400 6.590 138,774 -0.10(-1.49%)
Jun 14, 2010 6.500 6.900 6.440 6.690 228,179 +0.29(+4.53%)
Jun 11, 2010 6.030 6.420 6.000 6.400 83,287 +0.33(+5.44%)
Jun 10, 2010 6.100 6.100 5.935 6.070 107,122 +0.22(+3.76%)
Jun 09, 2010 5.830 5.950 5.770 5.850 68,348 +0.10(+1.74%)
Jun 08, 2010 5.970 6.060 5.600 5.750 151,693 -0.19(-3.20%)
Jun 07, 2010 6.200 6.290 5.930 5.940 170,464 -0.28(-4.50%)
Jun 04, 2010 6.220 6.710 6.120 6.220 103,455 -0.21(-3.27%)
Jun 03, 2010 6.360 6.490 6.150 6.430 86,729 +0.05(+0.78%)
Jun 02, 2010 6.120 6.390 6.020 6.380 105,987 +0.27(+4.42%)
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.