MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.748 7.066 6.682 7.066 11,112,790 +0.20(+2.91%)
Nov 29, 2010 7.082 7.190 6.666 6.866 5,727,715 -0.20(-2.80%)
Nov 26, 2010 7.120 7.200 6.950 7.064 1,752,770 -0.03(-0.42%)
Nov 24, 2010 7.054 7.094 7.094 7.094 7,124,795 +0.18(+2.60%)
Nov 23, 2010 6.658 7.136 6.438 6.914 7,888,850 +0.23(+3.50%)
Nov 22, 2010 6.314 6.690 6.300 6.680 7,648,110 +0.48(+7.78%)
Nov 19, 2010 6.032 6.274 5.940 6.198 5,752,470 +0.22(+3.68%)
Nov 18, 2010 6.134 6.148 5.784 5.978 4,780,240 +0.08(+1.36%)
Nov 17, 2010 6.040 6.150 5.722 5.898 3,749,705 -0.04(-0.61%)
Nov 16, 2010 6.200 6.280 5.684 5.934 6,737,655 -0.23(-3.67%)
Nov 15, 2010 6.044 6.588 6.044 6.160 13,114,490 +0.19(+3.22%)
Nov 12, 2010 5.650 6.100 5.614 5.968 13,645,845 +0.36(+6.44%)
Nov 11, 2010 5.720 5.820 5.466 5.607 9,723,970 -0.26(-4.51%)
Nov 10, 2010 4.896 5.994 4.810 5.872 15,302,190 +0.95(+19.20%)
Nov 09, 2010 5.000 5.138 4.810 4.926 4,781,745 -0.07(-1.40%)
Nov 08, 2010 4.900 5.000 4.806 4.996 2,547,375 +0.11(+2.21%)
Nov 05, 2010 4.974 4.994 4.744 4.888 5,054,730 -0.09(-1.85%)
Nov 04, 2010 4.520 5.066 4.430 4.980 9,367,415 +0.63(+14.38%)
Nov 03, 2010 4.256 4.500 4.232 4.354 1,862,995 +0.10(+2.45%)
Nov 02, 2010 4.336 4.376 4.210 4.250 1,612,325 -0.03(-0.75%)
Nov 01, 2010 4.388 4.550 4.262 4.282 2,278,920 -0.09(-1.97%)
Oct 29, 2010 4.228 4.370 4.210 4.368 1,403,410 +0.13(+3.07%)
Oct 28, 2010 4.278 4.300 4.192 4.238 1,120,950 +0.04(+0.90%)
Oct 27, 2010 4.250 4.276 4.130 4.200 1,782,500 +0.03(+0.72%)
Oct 25, 2010 4.188 4.196 4.146 4.170 592,070 +0.03(+0.63%)
Oct 22, 2010 4.136 4.186 4.110 4.144 805,105 -0.01(-0.14%)
Oct 21, 2010 4.122 4.190 4.090 4.150 2,085,495 +0.02(+0.48%)
Oct 20, 2010 4.032 4.138 4.008 4.130 1,562,220 +0.12(+2.99%)
Oct 19, 2010 4.040 4.081 4.000 4.010 1,225,635 -0.04(-0.89%)
Oct 18, 2010 4.104 4.128 4.044 4.046 813,645 -0.06(-1.51%)
Oct 15, 2010 4.178 4.180 4.050 4.108 1,424,200 -0.04(-1.01%)
Oct 14, 2010 4.200 4.206 4.080 4.150 1,473,100 +0.04(+1.02%)
Oct 13, 2010 4.128 4.170 4.072 4.108 1,591,000 +0.06(+1.48%)
Oct 12, 2010 4.040 4.057 4.006 4.048 1,219,560 +0.00(+0.00%)
Oct 11, 2010 4.088 4.140 4.014 4.048 855,970 -0.04(-0.93%)
Oct 08, 2010 4.086 4.158 4.078 4.086 1,340,550 +0.00(+0.00%)
Oct 07, 2010 4.114 4.128 4.068 4.086 704,600 -0.01(-0.15%)
Oct 06, 2010 4.212 4.252 4.064 4.092 1,566,785 -0.13(-3.13%)
Oct 05, 2010 4.230 4.256 4.202 4.224 1,659,680 +0.03(+0.62%)
Oct 04, 2010 4.086 4.234 4.060 4.198 3,217,995 +0.08(+1.89%)
Oct 01, 2010 4.138 4.150 4.062 4.120 2,995,355 +0.04(+0.96%)
Sep 30, 2010 4.400 4.430 4.038 4.081 10,978,910 -0.31(-7.17%)
Sep 29, 2010 4.238 4.406 4.226 4.396 9,846,385 +0.12(+2.71%)
Sep 28, 2010 4.208 4.298 4.152 4.280 6,072,325 +0.17(+4.24%)
Sep 27, 2010 4.080 4.162 4.010 4.106 2,081,485 +0.09(+2.14%)
Sep 24, 2010 3.990 4.038 3.930 4.020 2,894,935 +0.11(+2.76%)
Sep 23, 2010 3.978 4.028 3.900 3.912 3,340,380 -0.06(-1.56%)
Sep 22, 2010 4.174 4.190 3.960 3.974 4,814,080 -0.18(-4.33%)
Sep 21, 2010 4.178 4.310 4.134 4.154 3,980,000 -0.06(-1.35%)
Sep 20, 2010 4.134 4.270 4.032 4.211 4,737,375 +0.17(+4.08%)
Sep 17, 2010 4.204 4.264 3.960 4.046 5,992,290 -0.35(-7.96%)
Sep 15, 2010 4.196 4.400 4.158 4.396 3,422,790 +0.17(+4.07%)
Sep 14, 2010 4.108 4.320 4.106 4.224 3,273,145 +0.08(+1.93%)
Sep 13, 2010 4.178 4.180 4.100 4.144 1,803,515 +0.11(+2.73%)
Sep 10, 2010 4.150 4.186 3.952 4.034 1,932,855 -0.11(-2.61%)
Sep 09, 2010 4.200 4.210 4.138 4.142 1,880,985 -0.04(-0.91%)
Sep 08, 2010 4.132 4.190 4.120 4.180 1,441,910 +0.07(+1.75%)
Sep 07, 2010 4.122 4.200 4.100 4.108 1,216,675 -0.10(-2.42%)
Sep 03, 2010 4.174 4.260 4.132 4.210 2,173,780 -0.00(-0.05%)
Sep 02, 2010 4.074 4.248 4.062 4.212 2,435,300 +0.12(+2.98%)
Sep 01, 2010 3.924 4.138 3.920 4.090 2,474,425 +0.19(+4.98%)
Aug 31, 2010 3.932 3.958 3.866 3.896 1,005,060 -0.08(-1.96%)
Aug 30, 2010 3.940 4.038 3.922 3.974 3,663,655 +0.03(+0.86%)
Aug 27, 2010 3.950 3.973 3.900 3.940 1,898,210 -0.01(-0.25%)
Aug 26, 2010 3.978 4.054 3.920 3.950 2,168,680 -0.03(-0.75%)
Aug 25, 2010 3.832 3.996 3.712 3.980 2,516,445 +0.14(+3.65%)
Aug 24, 2010 3.850 3.942 3.790 3.840 3,365,370 -0.19(-4.62%)
Aug 23, 2010 3.818 4.078 3.800 4.026 5,440,145 +0.21(+5.39%)
Aug 20, 2010 3.730 3.822 3.702 3.820 1,487,495 +0.06(+1.65%)
Aug 19, 2010 3.708 3.850 3.666 3.758 2,895,410 +0.00(+0.11%)
Aug 18, 2010 3.918 3.918 3.720 3.754 3,006,160 -0.08(-1.98%)
Aug 17, 2010 3.792 3.880 3.756 3.830 2,239,405 +0.07(+1.97%)
Aug 16, 2010 3.690 3.760 3.652 3.756 2,428,555 +0.09(+2.51%)
Aug 13, 2010 3.636 3.690 3.532 3.664 3,172,565 +0.14(+4.09%)
Aug 12, 2010 3.560 3.580 3.478 3.520 3,454,705 -0.06(-1.68%)
Aug 11, 2010 3.738 3.776 3.570 3.580 3,987,750 -0.23(-5.94%)
Aug 10, 2010 3.930 3.930 3.764 3.806 6,406,430 -0.11(-2.91%)
Aug 09, 2010 3.980 3.996 3.890 3.920 4,063,280 +0.00(+0.05%)
Aug 06, 2010 4.020 4.032 3.904 3.918 3,710,690 -0.17(-4.21%)
Aug 05, 2010 4.308 4.310 4.010 4.090 3,980,900 -0.16(-3.81%)
Aug 04, 2010 4.390 4.436 4.170 4.252 4,564,630 -0.14(-3.14%)
Aug 03, 2010 4.200 4.390 4.164 4.390 6,152,430 +0.21(+4.92%)
Aug 02, 2010 4.100 4.194 4.067 4.184 3,595,725 +0.20(+4.91%)
Jul 30, 2010 4.040 4.088 3.910 3.988 2,134,150 -0.08(-2.01%)
Jul 29, 2010 4.154 4.176 4.000 4.070 3,079,550 -0.07(-1.79%)
Jul 28, 2010 4.110 4.180 4.102 4.144 2,335,915 +0.03(+0.83%)
Jul 27, 2010 4.182 4.236 4.052 4.110 3,098,375 -0.08(-1.91%)
Jul 26, 2010 4.300 4.300 4.060 4.190 4,610,890 -0.07(-1.60%)
Jul 23, 2010 4.238 4.312 4.212 4.258 3,270,245 +0.06(+1.38%)
Jul 22, 2010 4.100 4.250 4.074 4.200 4,788,855 +0.16(+3.86%)
Jul 21, 2010 4.132 4.180 3.900 4.044 6,262,210 -0.02(-0.39%)
Jul 20, 2010 4.370 4.370 4.010 4.060 9,124,770 -0.32(-7.35%)
Jul 19, 2010 4.274 4.450 4.184 4.382 12,418,260 +0.25(+6.15%)
Jul 16, 2010 4.140 4.260 4.010 4.128 13,106,050 +0.15(+3.77%)
Jul 15, 2010 3.988 4.300 3.800 3.978 18,713,624 +0.01(+0.25%)
Jul 14, 2010 3.588 4.030 3.552 3.968 20,966,050 +0.34(+9.37%)
Jul 13, 2010 3.479 3.728 3.380 3.628 13,384,300 +0.22(+6.39%)
Jul 12, 2010 3.590 3.614 3.400 3.410 10,996,810 -0.07(-2.01%)
Jul 09, 2010 3.516 3.580 3.310 3.480 20,293,030 -0.01(-0.34%)
Jul 08, 2010 3.228 3.504 3.114 3.492 38,555,596 +0.33(+10.51%)
Jul 07, 2010 3.280 3.326 2.996 3.160 34,586,320 -0.06(-1.92%)
Jul 06, 2010 4.000 4.000 3.166 3.222 34,313,048 -0.62(-16.09%)
Jul 02, 2010 4.600 4.620 3.742 3.840 25,709,034 -0.55(-12.57%)
Jul 01, 2010 5.000 5.184 4.054 4.392 41,093,944 -0.37(-7.85%)
Jun 30, 2010 5.158 6.084 4.660 4.766 85,902,008 -0.01(-0.25%)
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.
TOP
Email a Story