Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.310 4.310 4.050 4.220 19,950 -0.23(-5.17%)
Sep 29, 2010 4.500 4.500 4.450 4.450 1,020 +0.03(+0.68%)
Sep 28, 2010 4.410 4.420 4.310 4.420 1,977 +0.16(+3.76%)
Sep 27, 2010 4.250 4.260 4.250 4.260 4,681 +0.01(+0.24%)
Sep 24, 2010 4.380 4.390 4.250 4.250 3,257 -0.13(-2.97%)
Sep 23, 2010 4.380 4.390 4.380 4.380 1,120 -0.01(-0.23%)
Sep 22, 2010 4.390 4.400 4.200 4.390 8,702 +0.04(+0.92%)
Sep 21, 2010 4.200 4.400 4.200 4.350 9,072 +0.15(+3.57%)
Sep 20, 2010 4.300 4.300 3.990 4.200 4,317 -0.22(-4.98%)
Sep 17, 2010 4.180 4.420 4.170 4.420 2,615 +0.33(+8.07%)
Sep 15, 2010 4.280 4.280 4.020 4.090 7,248 -0.18(-4.22%)
Sep 14, 2010 4.270 4.270 4.210 4.270 600 -0.01(-0.23%)
Sep 13, 2010 4.160 4.280 4.140 4.280 2,480 +0.14(+3.38%)
Sep 10, 2010 4.210 4.380 4.140 4.140 14,206 -0.22(-5.05%)
Sep 09, 2010 4.250 4.400 4.230 4.360 4,701 +0.22(+5.31%)
Sep 08, 2010 4.210 4.250 3.960 4.140 14,326 -0.06(-1.43%)
Sep 07, 2010 4.340 4.350 4.140 4.200 7,529 -0.15(-3.45%)
Sep 03, 2010 4.380 4.400 4.270 4.350 4,000 +0.23(+5.58%)
Sep 02, 2010 4.100 4.120 4.100 4.120 7,550 -0.02(-0.48%)
Aug 27, 2010 4.200 4.140 4.140 4.140 4,500 -0.07(-1.67%)
Aug 26, 2010 4.210 4.210 4.210 4.210 1,100 -0.05(-1.17%)
Aug 25, 2010 4.200 4.260 4.200 4.260 1,500 +0.04(+0.95%)
Aug 24, 2010 4.210 4.260 4.210 4.220 925 -0.03(-0.71%)
Aug 23, 2010 4.340 4.350 4.250 4.250 3,200 -0.08(-1.85%)
Aug 20, 2010 4.112 4.490 4.100 4.330 6,000 +0.12(+2.85%)
Aug 19, 2010 4.210 4.210 4.210 4.210 700 +0.00(+0.00%)
Aug 18, 2010 4.150 4.400 4.120 4.210 19,763 -0.04(-0.94%)
Aug 17, 2010 4.150 4.304 4.150 4.250 516 +0.11(+2.66%)
Aug 16, 2010 4.350 4.350 4.140 4.140 3,054 -0.36(-8.00%)
Aug 13, 2010 4.600 4.650 4.500 4.500 4,100 +0.00(+0.00%)
Aug 12, 2010 4.290 4.500 4.210 4.500 43,273 +0.25(+5.88%)
Aug 11, 2010 4.200 4.360 4.190 4.250 2,700 -0.04(-0.93%)
Aug 10, 2010 4.240 4.310 4.180 4.290 97,746 +0.04(+0.94%)
Aug 09, 2010 4.320 4.320 4.250 4.250 3,500 -0.05(-1.16%)
Aug 06, 2010 4.350 4.360 4.300 4.300 3,400 +0.02(+0.47%)
Aug 05, 2010 4.100 4.309 4.100 4.280 14,777 -0.03(-0.70%)
Aug 04, 2010 4.100 4.320 4.100 4.310 38,050 +0.33(+8.29%)
Aug 03, 2010 3.960 4.220 3.870 3.980 4,099 -0.18(-4.33%)
Aug 02, 2010 4.270 4.270 3.900 4.160 19,946 -0.15(-3.48%)
Jul 30, 2010 4.222 4.330 4.222 4.310 23,864 +0.01(+0.23%)
Jul 28, 2010 4.500 4.300 4.300 4.300 3,500 +0.00(+0.00%)
Jul 27, 2010 4.480 4.490 4.200 4.300 30,596 -0.08(-1.83%)
Jul 26, 2010 4.500 4.510 4.260 4.380 11,200 -0.12(-2.67%)
Jul 23, 2010 4.230 4.650 4.200 4.500 66,469 +0.35(+8.43%)
Jul 22, 2010 4.250 4.250 4.150 4.150 19,192 +0.00(+0.00%)
Jul 19, 2010 4.140 4.150 4.150 4.150 200 +0.01(+0.24%)
Jul 16, 2010 3.990 4.240 3.990 4.140 2,900 +0.07(+1.72%)
Jul 15, 2010 4.220 4.220 3.950 4.070 5,558 -0.04(-0.97%)
Jul 14, 2010 4.040 4.110 3.950 4.110 6,127 +0.08(+1.99%)
Jul 13, 2010 3.960 4.210 3.960 4.030 2,457 +0.02(+0.50%)
Jul 12, 2010 3.960 4.060 3.950 4.010 6,203 -0.13(-3.14%)
Jul 09, 2010 4.080 4.245 4.080 4.140 13,902 +0.14(+3.50%)
Jul 08, 2010 4.000 4.000 4.000 4.000 13,900 +0.00(+0.00%)
Jul 07, 2010 3.960 4.250 3.920 4.000 13,298 +0.08(+2.04%)
Jul 06, 2010 4.150 4.150 3.920 3.920 5,112 -0.22(-5.31%)
Jul 02, 2010 4.220 4.220 4.120 4.140 1,024 -0.07(-1.66%)
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.