Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 4.910 4.920 4.770 4.870 448,488 -0.04(-0.81%)
Oct 28, 2010 4.950 4.970 4.820 4.910 369,953 +0.01(+0.20%)
Oct 27, 2010 4.850 4.920 4.800 4.900 232,902 -0.08(-1.61%)
Oct 25, 2010 5.010 5.070 4.870 4.980 430,103 +0.03(+0.61%)
Oct 22, 2010 5.050 5.100 4.910 4.950 313,961 -0.09(-1.79%)
Oct 21, 2010 5.140 5.220 4.990 5.040 555,282 -0.05(-0.98%)
Oct 20, 2010 5.020 5.150 4.980 5.090 306,888 +0.12(+2.41%)
Oct 19, 2010 5.110 5.180 4.930 4.970 590,145 -0.25(-4.79%)
Oct 18, 2010 5.060 5.230 5.050 5.220 452,301 +0.17(+3.37%)
Oct 15, 2010 5.170 5.220 5.040 5.050 648,164 -0.09(-1.75%)
Oct 14, 2010 5.120 5.190 5.030 5.140 962,572 +0.03(+0.59%)
Oct 13, 2010 4.990 5.140 4.940 5.110 477,975 +0.17(+3.44%)
Oct 12, 2010 5.050 5.080 4.930 4.940 549,023 -0.15(-2.95%)
Oct 11, 2010 5.140 5.200 5.050 5.090 447,840 -0.03(-0.59%)
Oct 08, 2010 5.120 5.200 5.000 5.120 972,539 +0.05(+0.99%)
Oct 07, 2010 4.940 5.120 4.870 5.070 1,158 +0.16(+3.26%)
Oct 06, 2010 4.960 5.020 4.840 4.910 491,903 -0.05(-1.01%)
Oct 05, 2010 4.750 4.960 4.690 4.960 201 +0.28(+5.98%)
Oct 04, 2010 5.200 5.220 4.630 4.680 1,860,400 -0.72(-13.33%)
Oct 01, 2010 5.400 5.460 4.920 5.400 1,723,191 +0.48(+9.68%)
Sep 30, 2010 4.923 4.950 4.720 4.923 4,338 +0.10(+2.14%)
Sep 29, 2010 4.700 4.900 4.700 4.820 363,310 +0.08(+1.69%)
Sep 28, 2010 4.750 4.770 4.520 4.740 546 +0.03(+0.64%)
Sep 27, 2010 4.740 4.778 4.610 4.710 180,398 -0.01(-0.21%)
Sep 24, 2010 4.690 4.780 4.620 4.720 416,992 +0.12(+2.61%)
Sep 23, 2010 4.590 4.760 4.570 4.600 2,262 -0.04(-0.96%)
Sep 22, 2010 4.660 4.710 4.590 4.644 406,091 -0.05(-0.97%)
Sep 21, 2010 4.840 4.900 4.580 4.690 632,015 -0.15(-3.10%)
Sep 20, 2010 4.750 4.880 4.660 4.840 555,109 +0.10(+2.11%)
Sep 17, 2010 4.740 4.810 4.660 4.740 1,031,297 +0.09(+1.94%)
Sep 15, 2010 4.650 4.720 4.560 4.650 646,576 +0.00(+0.00%)
Sep 14, 2010 4.760 4.810 4.630 4.650 644,101 -0.14(-2.92%)
Sep 13, 2010 4.800 4.860 4.730 4.790 343,723 +0.03(+0.63%)
Sep 10, 2010 4.680 4.790 4.680 4.760 254,032 +0.09(+1.93%)
Sep 09, 2010 4.760 4.760 4.600 4.670 275,845 -0.02(-0.43%)
Sep 08, 2010 4.780 4.820 4.610 4.690 300,160 -0.06(-1.26%)
Sep 07, 2010 4.920 4.920 4.750 4.750 1,843 -0.18(-3.65%)
Sep 03, 2010 4.920 5.000 4.752 4.930 346,034 +0.10(+2.07%)
Sep 02, 2010 4.510 4.840 4.500 4.830 917 +0.33(+7.33%)
Sep 01, 2010 4.450 4.550 4.450 4.500 775,009 +0.12(+2.74%)
Aug 31, 2010 4.370 4.650 4.300 4.380 5,450 -0.14(-3.10%)
Aug 30, 2010 4.750 4.750 4.480 4.520 434,238 -0.24(-5.04%)
Aug 27, 2010 4.760 4.770 4.510 4.760 474,868 +0.22(+4.85%)
Aug 26, 2010 4.800 4.830 4.540 4.540 1,291 -0.22(-4.62%)
Aug 25, 2010 4.620 4.760 4.500 4.760 1,278 +0.08(+1.71%)
Aug 24, 2010 4.680 4.800 4.600 4.680 5,192 -0.10(-2.09%)
Aug 23, 2010 5.080 5.170 4.770 4.780 490,316 -0.24(-4.78%)
Aug 20, 2010 5.000 5.045 4.900 5.020 431,305 -0.03(-0.59%)
Aug 19, 2010 5.280 5.360 5.030 5.050 4,463 -0.27(-5.08%)
Aug 18, 2010 5.090 5.400 5.080 5.320 19,795 +0.24(+4.72%)
Aug 17, 2010 5.080 5.100 5.010 5.080 3,081 +0.06(+1.20%)
Aug 16, 2010 4.830 5.140 4.780 5.020 345,512 +0.17(+3.51%)
Aug 13, 2010 4.850 4.960 4.780 4.850 360,219 -0.10(-2.02%)
Aug 12, 2010 4.960 5.160 4.920 4.950 390,777 -0.14(-2.75%)
Aug 11, 2010 5.240 5.325 5.090 5.090 446,470 -0.33(-6.09%)
Aug 10, 2010 5.540 5.540 5.380 5.420 2,386 -0.15(-2.69%)
Aug 09, 2010 5.640 5.720 5.520 5.570 367,697 -0.04(-0.71%)
Aug 06, 2010 5.610 5.650 5.080 5.610 1,102,497 +0.43(+8.30%)
Aug 05, 2010 5.260 5.350 5.160 5.180 424,530 -0.12(-2.26%)
Aug 04, 2010 5.210 5.330 5.125 5.300 522,905 +0.14(+2.71%)
Aug 03, 2010 5.290 5.360 5.150 5.160 266,500 -0.18(-3.37%)
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.