Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 5.390 5.400 5.214 5.307 4,634,720 -0.07(-1.39%)
Sep 29, 2010 5.453 5.453 5.350 5.382 3,318,972 -0.08(-1.41%)
Sep 28, 2010 5.398 5.473 5.311 5.459 3,756,617 +0.06(+1.20%)
Sep 27, 2010 5.402 5.426 5.358 5.394 3,333,297 -0.02(-0.37%)
Sep 24, 2010 5.360 5.430 5.358 5.414 3,735,204 +0.08(+1.59%)
Sep 23, 2010 5.265 5.388 5.245 5.329 4,551,259 +0.04(+0.69%)
Sep 22, 2010 5.279 5.324 5.210 5.293 5,034,493 -0.01(-0.19%)
Sep 21, 2010 5.325 5.376 5.283 5.303 8,393,441 -0.04(-0.72%)
Sep 20, 2010 5.337 5.404 5.307 5.342 8,967,723 +0.02(+0.30%)
Sep 17, 2010 5.313 5.350 5.267 5.325 3,592,068 +0.01(+0.11%)
Sep 15, 2010 5.251 5.366 5.236 5.319 4,330,212 +0.02(+0.38%)
Sep 14, 2010 5.277 5.323 5.220 5.299 7,708,815 +0.03(+0.53%)
Sep 13, 2010 5.309 5.327 5.233 5.271 5,343,055 +0.01(+0.12%)
Sep 10, 2010 5.291 5.295 5.196 5.265 7,168,989 -0.03(-0.53%)
Sep 09, 2010 5.275 5.307 5.234 5.293 6,555,998 +0.05(+1.04%)
Sep 08, 2010 5.184 5.283 5.154 5.238 3,805,700 +0.07(+1.33%)
Sep 07, 2010 5.194 5.230 5.146 5.170 3,198,328 -0.05(-1.01%)
Sep 03, 2010 5.214 5.251 5.174 5.222 3,295,732 +0.04(+0.74%)
Sep 02, 2010 5.113 5.190 5.109 5.184 4,901,970 +0.09(+1.74%)
Sep 01, 2010 5.051 5.099 5.010 5.095 8,378,423 +0.09(+1.78%)
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%)
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.