Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.966 6.005 5.947 5.979 7,573,842 +0.03(+0.58%)
Oct 28, 2010 5.971 6.054 5.909 5.945 12,081,400 +0.03(+0.54%)
Oct 27, 2010 5.896 6.065 5.842 5.913 16,357,990 +0.30(+5.27%)
Oct 25, 2010 5.613 5.662 5.591 5.617 2,925,106 +0.02(+0.42%)
Oct 22, 2010 5.534 5.613 5.534 5.594 2,648,131 +0.06(+1.08%)
Oct 21, 2010 5.491 5.538 5.471 5.534 3,016,539 +0.08(+1.37%)
Oct 20, 2010 5.454 5.490 5.416 5.459 1,919,847 +0.00(+0.08%)
Oct 19, 2010 5.396 5.499 5.379 5.454 5,109,918 +0.01(+0.16%)
Oct 18, 2010 5.403 5.497 5.403 5.446 3,374,545 +0.03(+0.47%)
Oct 15, 2010 5.512 5.531 5.375 5.420 6,725,359 -0.06(-1.17%)
Oct 14, 2010 5.555 5.561 5.444 5.484 4,019,017 -0.06(-1.12%)
Oct 13, 2010 5.761 5.761 5.459 5.546 6,247,853 -0.05(-0.80%)
Oct 12, 2010 5.630 5.630 5.523 5.591 6,601,516 -0.12(-2.03%)
Oct 11, 2010 5.615 5.776 5.613 5.707 5,232,338 +0.08(+1.45%)
Oct 08, 2010 5.602 5.639 5.574 5.626 3,428,546 +0.02(+0.31%)
Oct 07, 2010 5.632 5.686 5.583 5.609 3,239,667 -0.02(-0.34%)
Oct 06, 2010 5.756 5.756 5.557 5.628 5,500,974 -0.13(-2.23%)
Oct 05, 2010 5.681 5.784 5.632 5.756 3,544,717 +0.14(+2.40%)
Oct 04, 2010 5.606 5.639 5.568 5.621 2,918,140 -0.00(-0.04%)
Oct 01, 2010 5.662 5.662 5.598 5.624 2,897,763 -0.01(-0.11%)
Sep 30, 2010 5.718 5.729 5.531 5.630 4,368,988 -0.08(-1.39%)
Sep 29, 2010 5.784 5.784 5.675 5.709 3,128,679 -0.08(-1.41%)
Sep 28, 2010 5.726 5.806 5.634 5.791 3,541,232 +0.07(+1.20%)
Sep 27, 2010 5.731 5.756 5.684 5.722 3,142,183 -0.02(-0.37%)
Sep 24, 2010 5.686 5.761 5.684 5.744 3,521,046 +0.09(+1.59%)
Sep 23, 2010 5.585 5.716 5.564 5.654 4,290,313 +0.04(+0.69%)
Sep 22, 2010 5.600 5.648 5.527 5.615 4,745,841 -0.01(-0.19%)
Sep 21, 2010 5.649 5.703 5.604 5.626 7,912,204 -0.04(-0.72%)
Sep 20, 2010 5.662 5.733 5.630 5.666 8,453,560 +0.02(+0.30%)
Sep 17, 2010 5.636 5.675 5.587 5.649 3,386,117 +0.01(+0.11%)
Sep 15, 2010 5.570 5.692 5.555 5.643 4,081,939 +0.02(+0.38%)
Sep 14, 2010 5.598 5.647 5.538 5.621 7,266,831 +0.03(+0.53%)
Sep 13, 2010 5.632 5.651 5.552 5.592 5,036,712 +0.01(+0.12%)
Sep 10, 2010 5.613 5.617 5.512 5.585 6,757,956 -0.03(-0.53%)
Sep 09, 2010 5.596 5.630 5.553 5.615 6,180,111 +0.06(+1.04%)
Sep 08, 2010 5.499 5.604 5.467 5.557 3,587,501 +0.07(+1.33%)
Sep 07, 2010 5.510 5.549 5.459 5.484 3,014,952 -0.06(-1.01%)
Sep 03, 2010 5.531 5.570 5.489 5.540 3,106,772 +0.04(+0.74%)
Sep 02, 2010 5.424 5.506 5.420 5.499 4,620,916 +0.09(+1.74%)
Sep 01, 2010 5.358 5.409 5.315 5.405 7,898,047 +0.09(+1.78%)
Aug 31, 2010 5.212 5.332 5.183 5.311 12,219,446 +0.06(+1.06%)
Aug 30, 2010 5.272 5.311 5.255 5.255 3,915,257 -0.04(-0.81%)
Aug 27, 2010 5.285 5.317 5.191 5.298 5,746,481 +0.05(+0.86%)
Aug 26, 2010 5.266 5.336 5.212 5.253 8,971,007 +0.03(+0.49%)
Aug 25, 2010 5.098 5.253 5.094 5.227 8,805,417 +0.09(+1.79%)
Aug 24, 2010 5.066 5.176 5.002 5.135 13,243,030 +0.05(+1.01%)
Aug 23, 2010 5.103 5.128 5.056 5.083 4,398,021 -0.01(-0.13%)
Aug 20, 2010 5.103 5.128 5.058 5.090 5,186,475 -0.03(-0.54%)
Aug 19, 2010 5.116 5.191 5.114 5.118 6,308,909 -0.01(-0.29%)
Aug 18, 2010 5.137 5.191 5.092 5.133 5,971,004 +0.00(+0.04%)
Aug 17, 2010 5.139 5.186 5.111 5.131 6,018,949 +0.03(+0.63%)
Aug 16, 2010 5.043 5.133 5.021 5.098 5,172,906 +0.05(+1.02%)
Aug 13, 2010 5.131 5.148 5.036 5.047 8,181,974 -0.09(-1.67%)
Aug 12, 2010 5.246 5.291 5.113 5.133 12,615,925 -0.21(-3.89%)
Aug 11, 2010 5.416 5.433 5.318 5.341 7,846,221 -0.12(-2.20%)
Aug 10, 2010 5.351 5.489 5.317 5.461 8,114,563 +0.08(+1.47%)
Aug 09, 2010 5.371 5.421 5.343 5.381 5,784,893 +0.01(+0.24%)
Aug 06, 2010 5.349 5.433 5.311 5.369 4,576,891 -0.03(-0.52%)
Aug 05, 2010 5.377 5.433 5.355 5.396 6,352,355 -0.01(-0.28%)
Aug 04, 2010 5.403 5.504 5.388 5.411 7,753,160 +0.01(+0.20%)
Aug 03, 2010 5.334 5.448 5.334 5.401 5,260,656 +0.03(+0.64%)
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.