Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.913 5.026 4.886 5.006 12,962,659 +0.05(+1.06%)
Aug 30, 2010 4.970 5.006 4.954 4.954 4,153,391 -0.04(-0.81%)
Aug 27, 2010 4.982 5.012 4.893 4.994 6,095,994 +0.04(+0.86%)
Aug 26, 2010 4.964 5.030 4.913 4.952 9,516,642 +0.02(+0.49%)
Aug 25, 2010 4.806 4.952 4.802 4.927 9,340,980 +0.09(+1.79%)
Aug 24, 2010 4.776 4.879 4.715 4.840 14,048,498 +0.05(+1.01%)
Aug 23, 2010 4.810 4.834 4.766 4.792 4,665,518 -0.01(-0.13%)
Aug 20, 2010 4.810 4.834 4.768 4.798 5,501,927 -0.03(-0.54%)
Aug 19, 2010 4.822 4.893 4.821 4.824 6,692,630 -0.01(-0.29%)
Aug 18, 2010 4.843 4.893 4.800 4.838 6,334,174 +0.00(+0.04%)
Aug 17, 2010 4.845 4.889 4.818 4.836 6,385,034 +0.03(+0.63%)
Aug 16, 2010 4.754 4.838 4.733 4.806 5,487,533 +0.05(+1.02%)
Aug 13, 2010 4.836 4.853 4.748 4.758 8,679,619 -0.08(-1.67%)
Aug 12, 2010 4.946 4.988 4.820 4.838 13,383,252 -0.20(-3.89%)
Aug 11, 2010 5.105 5.121 5.013 5.034 8,323,444 -0.11(-2.20%)
Aug 10, 2010 5.045 5.174 5.012 5.148 8,608,108 +0.07(+1.47%)
Aug 09, 2010 5.063 5.110 5.036 5.073 6,136,742 +0.01(+0.24%)
Aug 06, 2010 5.043 5.121 5.006 5.061 4,855,267 -0.03(-0.52%)
Aug 05, 2010 5.069 5.121 5.048 5.087 6,738,719 -0.01(-0.28%)
Aug 04, 2010 5.093 5.188 5.079 5.101 8,224,723 +0.01(+0.20%)
Aug 03, 2010 5.028 5.135 5.028 5.091 5,580,621 +0.03(+0.64%)
Aug 02, 2010 5.081 5.127 5.043 5.059 9,678,504 +0.01(+0.16%)
Jul 30, 2010 5.020 5.097 4.994 5.051 6,585,906 -0.01(-0.12%)
Jul 29, 2010 4.998 5.099 4.929 5.057 9,613,220 +0.05(+1.01%)
Jul 28, 2010 4.942 5.016 4.838 5.006 12,806,668 +0.21(+4.42%)
Jul 27, 2010 4.897 4.931 4.780 4.794 10,987,733 -0.09(-1.90%)
Jul 26, 2010 4.834 4.937 4.826 4.887 4,917,720 +0.04(+0.83%)
Jul 23, 2010 4.794 4.849 4.719 4.847 4,148,253 +0.03(+0.71%)
Jul 22, 2010 4.663 4.814 4.649 4.812 7,198,174 +0.19(+4.11%)
Jul 21, 2010 4.683 4.683 4.610 4.622 3,888,765 -0.01(-0.30%)
Jul 20, 2010 4.529 4.647 4.475 4.636 6,707,609 +0.07(+1.50%)
Jul 19, 2010 4.568 4.586 4.533 4.568 3,888,309 +0.02(+0.49%)
Jul 16, 2010 4.645 4.645 4.535 4.546 3,285,075 -0.12(-2.56%)
Jul 15, 2010 4.643 4.669 4.568 4.665 3,655,035 +0.00(+0.00%)
Jul 14, 2010 4.582 4.703 4.582 4.665 8,555,471 +0.06(+1.36%)
Jul 13, 2010 4.582 4.619 4.556 4.602 7,642,922 +0.06(+1.38%)
Jul 12, 2010 4.519 4.586 4.507 4.539 4,146,412 +0.01(+0.31%)
Jul 09, 2010 4.513 4.548 4.485 4.525 4,512,259 +0.00(+0.04%)
Jul 08, 2010 4.529 4.562 4.509 4.523 6,913,995 +0.02(+0.36%)
Jul 07, 2010 4.475 4.544 4.428 4.507 5,670,526 +0.12(+2.81%)
Jul 06, 2010 4.418 4.477 4.356 4.384 4,516,763 +0.02(+0.56%)
Jul 02, 2010 4.449 4.455 4.337 4.360 5,541,477 -0.06(-1.42%)
Jul 01, 2010 4.447 4.489 4.356 4.422 11,821,331 -0.02(-0.36%)
Jun 30, 2010 4.497 4.538 4.428 4.438 8,069,257 -0.04(-0.99%)
Jun 29, 2010 4.598 4.608 4.465 4.483 7,739,044 -0.16(-3.52%)
Jun 25, 2010 4.564 4.675 4.535 4.647 7,698,113 +0.07(+1.59%)
Jun 24, 2010 4.641 4.649 4.556 4.574 4,661,791 -0.07(-1.57%)
Jun 23, 2010 4.699 4.721 4.634 4.647 6,541,936 -0.06(-1.20%)
Jun 22, 2010 4.760 4.800 4.669 4.703 8,378,581 -0.05(-0.98%)
Jun 21, 2010 4.828 4.849 4.733 4.750 7,103,640 -0.03(-0.63%)
Jun 18, 2010 4.798 4.822 4.768 4.780 3,742,317 -0.00(-0.08%)
Jun 17, 2010 4.752 4.792 4.695 4.784 8,396,188 +0.04(+0.81%)
Jun 16, 2010 4.717 4.792 4.717 4.746 5,467,015 +0.00(+0.00%)
Jun 15, 2010 4.725 4.772 4.715 4.746 5,237,568 +0.04(+0.82%)
Jun 14, 2010 4.705 4.780 4.701 4.707 6,314,022 +0.01(+0.26%)
Jun 11, 2010 4.568 4.699 4.525 4.695 6,957,257 +0.10(+2.15%)
Jun 10, 2010 4.537 4.602 4.523 4.596 4,881,878 +0.10(+2.20%)
Jun 09, 2010 4.556 4.602 4.483 4.497 4,091,814 -0.04(-0.93%)
Jun 08, 2010 4.578 4.624 4.489 4.539 6,812,824 -0.01(-0.27%)
Jun 07, 2010 4.649 4.689 4.543 4.552 4,953,755 -0.09(-1.92%)
Jun 04, 2010 4.685 4.724 4.628 4.641 6,846,444 -0.10(-2.17%)
Jun 03, 2010 4.719 4.782 4.711 4.744 6,227,053 +0.06(+1.25%)
Jun 02, 2010 4.667 4.717 4.643 4.685 7,089,904 +0.03(+0.67%)
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.