Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 4.760 4.800 4.710 4.800 3,625 +0.11(+2.35%)
Oct 28, 2010 4.800 4.800 4.600 4.690 8,100 -0.10(-2.09%)
Oct 27, 2010 4.780 4.800 4.650 4.790 2,900 +0.02(+0.42%)
Oct 25, 2010 4.800 4.800 4.710 4.770 3,828 +0.01(+0.21%)
Oct 22, 2010 4.820 4.820 4.670 4.760 2,900 +0.09(+1.93%)
Oct 21, 2010 4.720 4.750 4.540 4.670 6,731 -0.10(-2.10%)
Oct 20, 2010 4.710 4.820 4.710 4.770 1,070 -0.13(-2.65%)
Oct 19, 2010 4.940 4.960 4.900 4.900 5,687 -0.02(-0.41%)
Oct 18, 2010 4.790 4.960 4.560 4.920 10,624 +0.11(+2.29%)
Oct 15, 2010 4.790 4.850 4.720 4.810 4,350 +0.14(+3.00%)
Oct 14, 2010 4.570 5.110 4.560 4.670 53,564 +0.07(+1.52%)
Oct 13, 2010 4.580 4.660 4.580 4.600 400 +0.10(+2.22%)
Oct 12, 2010 4.370 4.750 4.370 4.500 1,800 -0.04(-0.88%)
Oct 08, 2010 4.470 4.540 4.540 4.540 10,800 +0.13(+2.95%)
Oct 07, 2010 4.550 4.800 4.410 4.410 15,074 -0.09(-2.00%)
Oct 06, 2010 4.370 4.500 4.330 4.500 10,100 +0.29(+6.89%)
Oct 05, 2010 4.260 4.600 4.100 4.210 10,727 +0.10(+2.43%)
Oct 04, 2010 4.080 4.110 4.080 4.110 5,300 -0.14(-3.29%)
Oct 01, 2010 4.220 4.250 4.150 4.250 3,451 +0.03(+0.71%)
Sep 30, 2010 4.310 4.310 4.050 4.220 19,950 -0.23(-5.17%)
Sep 29, 2010 4.500 4.500 4.450 4.450 1,020 +0.03(+0.68%)
Sep 28, 2010 4.410 4.420 4.310 4.420 1,977 +0.16(+3.76%)
Sep 27, 2010 4.250 4.260 4.250 4.260 4,681 +0.01(+0.24%)
Sep 24, 2010 4.380 4.390 4.250 4.250 3,257 -0.13(-2.97%)
Sep 23, 2010 4.380 4.390 4.380 4.380 1,120 -0.01(-0.23%)
Sep 22, 2010 4.390 4.400 4.200 4.390 8,702 +0.04(+0.92%)
Sep 21, 2010 4.200 4.400 4.200 4.350 9,072 +0.15(+3.57%)
Sep 20, 2010 4.300 4.300 3.990 4.200 4,317 -0.22(-4.98%)
Sep 17, 2010 4.180 4.420 4.170 4.420 2,615 +0.33(+8.07%)
Sep 15, 2010 4.280 4.280 4.020 4.090 7,248 -0.18(-4.22%)
Sep 14, 2010 4.270 4.270 4.210 4.270 600 -0.01(-0.23%)
Sep 13, 2010 4.160 4.280 4.140 4.280 2,480 +0.14(+3.38%)
Sep 10, 2010 4.210 4.380 4.140 4.140 14,206 -0.22(-5.05%)
Sep 09, 2010 4.250 4.400 4.230 4.360 4,701 +0.22(+5.31%)
Sep 08, 2010 4.210 4.250 3.960 4.140 14,326 -0.06(-1.43%)
Sep 07, 2010 4.340 4.350 4.140 4.200 7,529 -0.15(-3.45%)
Sep 03, 2010 4.380 4.400 4.270 4.350 4,000 +0.23(+5.58%)
Sep 02, 2010 4.100 4.120 4.100 4.120 7,550 -0.02(-0.48%)
Aug 27, 2010 4.200 4.140 4.140 4.140 4,500 -0.07(-1.67%)
Aug 26, 2010 4.210 4.210 4.210 4.210 1,100 -0.05(-1.17%)
Aug 25, 2010 4.200 4.260 4.200 4.260 1,500 +0.04(+0.95%)
Aug 24, 2010 4.210 4.260 4.210 4.220 925 -0.03(-0.71%)
Aug 23, 2010 4.340 4.350 4.250 4.250 3,200 -0.08(-1.85%)
Aug 20, 2010 4.112 4.490 4.100 4.330 6,000 +0.12(+2.85%)
Aug 19, 2010 4.210 4.210 4.210 4.210 700 +0.00(+0.00%)
Aug 18, 2010 4.150 4.400 4.120 4.210 19,763 -0.04(-0.94%)
Aug 17, 2010 4.150 4.304 4.150 4.250 516 +0.11(+2.66%)
Aug 16, 2010 4.350 4.350 4.140 4.140 3,054 -0.36(-8.00%)
Aug 13, 2010 4.600 4.650 4.500 4.500 4,100 +0.00(+0.00%)
Aug 12, 2010 4.290 4.500 4.210 4.500 43,273 +0.25(+5.88%)
Aug 11, 2010 4.200 4.360 4.190 4.250 2,700 -0.04(-0.93%)
Aug 10, 2010 4.240 4.310 4.180 4.290 97,746 +0.04(+0.94%)
Aug 09, 2010 4.320 4.320 4.250 4.250 3,500 -0.05(-1.16%)
Aug 06, 2010 4.350 4.360 4.300 4.300 3,400 +0.02(+0.47%)
Aug 05, 2010 4.100 4.309 4.100 4.280 14,777 -0.03(-0.70%)
Aug 04, 2010 4.100 4.320 4.100 4.310 38,050 +0.33(+8.29%)
Aug 03, 2010 3.960 4.220 3.870 3.980 4,099 -0.18(-4.33%)
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.