Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.490 4.548 4.380 4.395 560,912 -0.11(-2.39%)
Jun 29, 2010 4.670 4.670 4.465 4.503 564,496 -0.25(-5.31%)
Jun 25, 2010 4.777 4.838 4.715 4.755 4,549,096 +0.02(+0.37%)
Jun 24, 2010 4.795 4.840 4.715 4.737 461,132 -0.09(-1.97%)
Jun 23, 2010 4.860 4.973 4.798 4.832 448,216 -0.03(-0.51%)
Jun 22, 2010 4.910 4.987 4.817 4.857 817,868 -0.02(-0.46%)
Jun 21, 2010 4.960 4.979 4.825 4.880 706,784 +0.00(+0.10%)
Jun 18, 2010 4.805 4.928 4.787 4.875 1,372,780 +0.10(+2.04%)
Jun 17, 2010 4.735 4.777 4.655 4.777 625,324 +0.08(+1.81%)
Jun 16, 2010 4.662 4.735 4.652 4.692 289,912 -0.01(-0.27%)
Jun 15, 2010 4.625 4.728 4.577 4.705 682,948 +0.13(+2.90%)
Jun 14, 2010 4.497 4.615 4.468 4.572 604,860 +0.13(+2.98%)
Jun 11, 2010 4.385 4.468 4.362 4.440 634,176 +0.03(+0.59%)
Jun 10, 2010 4.395 4.438 4.353 4.414 545,040 +0.08(+1.93%)
Jun 09, 2010 4.380 4.388 4.285 4.330 713,292 -0.03(-0.63%)
Jun 08, 2010 4.395 4.407 4.270 4.357 410,420 -0.03(-0.68%)
Jun 07, 2010 4.537 4.555 4.380 4.388 800,660 -0.13(-2.96%)
Jun 04, 2010 4.657 4.662 4.503 4.521 779,348 -0.22(-4.67%)
Jun 03, 2010 4.705 4.758 4.657 4.742 718,168 +0.06(+1.39%)
Jun 02, 2010 4.668 4.728 4.630 4.678 1,221,596 +0.00(+0.00%)
Jun 01, 2010 4.728 4.822 4.675 4.678 678,448 -0.09(-1.99%)
May 28, 2010 4.867 4.850 4.750 4.772 457,868 -0.09(-1.95%)
May 27, 2010 4.808 4.880 4.763 4.867 397,832 +0.18(+3.78%)
May 26, 2010 4.700 4.800 4.650 4.690 896,732 +0.02(+0.32%)
May 25, 2010 4.548 4.678 4.475 4.675 1,218,732 -0.00(-0.11%)
May 24, 2010 4.785 4.787 4.668 4.680 412,284 -0.10(-2.09%)
May 21, 2010 4.625 4.798 4.607 4.780 742,600 +0.07(+1.54%)
May 20, 2010 4.737 4.910 4.707 4.707 752,264 -0.24(-4.90%)
May 19, 2010 5.053 5.072 4.907 4.950 817,084 -0.11(-2.13%)
May 18, 2010 5.260 5.293 5.048 5.058 472,508 -0.13(-2.46%)
May 17, 2010 5.152 5.218 5.015 5.185 670,972 +0.04(+0.73%)
May 14, 2010 5.202 5.230 5.062 5.147 642,080 -0.09(-1.72%)
May 13, 2010 5.253 5.283 5.195 5.237 1,007,220 -0.02(-0.33%)
May 12, 2010 5.215 5.280 5.205 5.255 1,700,032 +0.05(+0.96%)
May 11, 2010 5.287 5.330 5.115 5.205 1,214,296 +0.00(+0.00%)
May 10, 2010 5.173 5.220 5.048 5.205 803,788 +0.28(+5.63%)
May 07, 2010 5.152 5.237 4.857 4.928 1,695,388 -0.25(-4.87%)
May 06, 2010 5.345 5.473 4.825 5.180 1,061,048 -0.19(-3.45%)
May 05, 2010 5.362 5.478 5.298 5.365 1,256,380 -0.11(-1.96%)
May 04, 2010 5.478 5.647 5.447 5.473 2,015,812 +0.12(+2.29%)
May 03, 2010 5.242 5.409 5.242 5.350 746,904 +0.12(+2.34%)
Apr 30, 2010 5.378 5.415 5.228 5.228 769,844 -0.17(-3.06%)
Apr 29, 2010 5.365 5.405 5.317 5.393 869,760 +0.05(+0.89%)
Apr 28, 2010 5.312 5.395 5.287 5.345 579,456 +0.06(+1.14%)
Apr 27, 2010 5.332 5.393 5.207 5.285 881,088 -0.07(-1.35%)
Apr 26, 2010 5.423 5.473 5.348 5.357 637,460 -0.09(-1.61%)
Apr 23, 2010 5.412 5.447 5.332 5.445 680,012 +0.04(+0.79%)
Apr 22, 2010 5.093 5.409 5.022 5.402 2,057,564 +0.44(+8.92%)
Apr 21, 2010 4.968 4.975 4.897 4.960 428,296 -0.01(-0.30%)
Apr 20, 2010 4.930 5.008 4.912 4.975 609,672 +0.08(+1.69%)
Apr 19, 2010 4.880 4.912 4.772 4.893 356,320 +0.00(+0.10%)
Apr 16, 2010 4.923 4.944 4.803 4.888 1,043,328 -0.04(-0.71%)
Apr 15, 2010 4.902 4.985 4.880 4.923 746,120 +0.03(+0.51%)
Apr 14, 2010 4.785 4.897 4.785 4.897 918,472 +0.12(+2.62%)
Apr 13, 2010 4.740 4.808 4.680 4.772 302,212 +0.02(+0.42%)
Apr 12, 2010 4.750 4.782 4.735 4.753 255,616 -0.01(-0.16%)
Apr 09, 2010 4.742 4.890 4.692 4.760 287,468 +0.00(+0.05%)
Apr 08, 2010 4.730 4.793 4.684 4.758 318,872 -0.00(-0.10%)
Apr 07, 2010 4.737 4.782 4.720 4.763 506,528 +0.00(+0.11%)
Apr 06, 2010 4.730 4.768 4.692 4.758 302,736 +0.01(+0.26%)
Apr 05, 2010 4.713 4.765 4.692 4.745 550,884 +0.07(+1.39%)
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.