MENU

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.
TOP
Email a Story