Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 4.830 4.990 4.810 4.930 266,057 +0.09(+1.86%)
Oct 28, 2010 5.140 5.170 4.830 4.840 361,353 -0.26(-5.10%)
Oct 27, 2010 5.210 5.250 4.930 5.100 356,172 +0.04(+0.79%)
Oct 25, 2010 4.960 5.140 4.960 5.060 257,689 +0.10(+2.02%)
Oct 22, 2010 4.810 4.960 4.770 4.960 395,047 +0.19(+3.98%)
Oct 21, 2010 4.770 4.870 4.700 4.770 263,202 +0.01(+0.21%)
Oct 20, 2010 4.930 4.950 4.750 4.760 359,491 -0.15(-3.05%)
Oct 19, 2010 4.920 4.970 4.780 4.910 400,535 -0.11(-2.19%)
Oct 18, 2010 4.940 5.070 4.920 5.020 185,688 +0.05(+1.01%)
Oct 15, 2010 5.220 5.250 4.850 4.970 483,711 -0.21(-4.05%)
Oct 14, 2010 5.200 5.210 5.080 5.180 453,070 +0.01(+0.19%)
Oct 13, 2010 5.150 5.260 5.090 5.170 492,518 +0.09(+1.77%)
Oct 12, 2010 4.930 5.090 4.740 5.080 400,036 +0.12(+2.42%)
Oct 11, 2010 5.050 5.060 4.930 4.960 305,135 -0.09(-1.78%)
Oct 08, 2010 5.050 5.090 4.840 5.050 538,984 +0.08(+1.61%)
Oct 07, 2010 4.990 5.230 4.920 4.970 569 +0.00(+0.00%)
Oct 06, 2010 4.770 4.980 4.740 4.970 781,750 +0.25(+5.30%)
Oct 05, 2010 4.600 4.720 4.500 4.720 620,778 +0.18(+3.96%)
Oct 04, 2010 4.740 4.740 4.450 4.540 774,732 -0.24(-5.02%)
Oct 01, 2010 4.780 5.090 4.750 4.780 687,179 -0.16(-3.24%)
Sep 30, 2010 4.710 5.080 4.710 4.940 1,382,965 +0.32(+6.93%)
Sep 29, 2010 3.930 4.730 3.900 4.620 1,594,035 +0.74(+19.07%)
Sep 28, 2010 3.930 3.960 3.800 3.880 269 -0.03(-0.77%)
Sep 27, 2010 3.800 4.000 3.800 3.910 644,104 +0.12(+3.17%)
Sep 24, 2010 3.860 3.900 3.770 3.790 355,898 -0.02(-0.52%)
Sep 23, 2010 3.720 3.870 3.720 3.810 1,112 +0.06(+1.60%)
Sep 22, 2010 3.830 3.940 3.750 3.750 478,503 -0.08(-2.09%)
Sep 21, 2010 3.940 4.020 3.760 3.830 489,104 -0.09(-2.30%)
Sep 20, 2010 3.770 3.920 3.640 3.920 554,232 +0.21(+5.66%)
Sep 17, 2010 3.710 3.870 3.640 3.710 453,411 +0.06(+1.64%)
Sep 15, 2010 3.670 3.720 3.570 3.650 400,524 -0.05(-1.35%)
Sep 14, 2010 3.870 3.950 3.700 3.700 600,548 -0.17(-4.39%)
Sep 13, 2010 4.020 4.020 3.850 3.870 409,774 -0.10(-2.52%)
Sep 10, 2010 4.040 4.100 3.880 3.970 358,752 -0.08(-1.98%)
Sep 09, 2010 4.150 4.180 4.010 4.050 238,675 -0.01(-0.25%)
Sep 08, 2010 4.020 4.140 3.990 4.060 367,171 +0.05(+1.25%)
Sep 07, 2010 4.100 4.120 3.890 4.010 1,056 -0.15(-3.61%)
Sep 03, 2010 3.790 4.180 3.780 4.160 1,054,207 +0.46(+12.43%)
Sep 02, 2010 3.800 3.800 3.620 3.700 1,451 -0.06(-1.60%)
Sep 01, 2010 3.790 3.830 3.700 3.760 503,433 +0.06(+1.62%)
Aug 31, 2010 3.700 3.850 3.630 3.700 2,800 -0.03(-0.80%)
Aug 30, 2010 3.870 3.960 3.690 3.730 447,054 -0.14(-3.62%)
Aug 27, 2010 3.870 3.940 3.610 3.870 522,324 +0.11(+2.93%)
Aug 26, 2010 4.200 4.200 3.740 3.760 635 -0.30(-7.39%)
Aug 25, 2010 3.890 4.120 3.540 4.060 628 +0.15(+3.84%)
Aug 24, 2010 4.320 4.370 3.900 3.910 2,553 -0.46(-10.53%)
Aug 23, 2010 4.680 4.690 4.330 4.370 596,237 -0.24(-5.21%)
Aug 20, 2010 4.930 4.960 4.570 4.610 592,721 -0.36(-7.24%)
Aug 19, 2010 5.150 5.240 4.950 4.970 950 -0.23(-4.42%)
Aug 18, 2010 4.970 5.300 4.960 5.200 9,742 +0.19(+3.79%)
Aug 17, 2010 5.170 5.180 4.950 5.010 1,515 -0.05(-0.99%)
Aug 16, 2010 5.180 5.280 5.010 5.060 319,834 -0.14(-2.69%)
Aug 13, 2010 5.200 5.330 5.160 5.200 185,443 +0.03(+0.58%)
Aug 12, 2010 5.070 5.222 5.070 5.170 852,341 -0.05(-0.96%)
Aug 11, 2010 5.500 5.560 5.210 5.220 2,750 -0.32(-5.78%)
Aug 10, 2010 5.640 5.710 5.500 5.540 1,173 -0.20(-3.48%)
Aug 09, 2010 5.820 5.830 5.660 5.740 204,449 -0.04(-0.69%)
Aug 06, 2010 5.780 5.800 5.550 5.780 334,841 +0.06(+1.05%)
Aug 05, 2010 5.700 5.820 5.700 5.720 271,650 +0.02(+0.35%)
Aug 04, 2010 5.710 5.790 5.630 5.700 308,222 +0.05(+0.88%)
Aug 03, 2010 5.700 5.820 5.600 5.650 427,290 -0.10(-1.74%)
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.