Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.510 4.690 4.440 4.510 442,287 -0.03(-0.66%)
Jun 29, 2010 4.680 4.780 4.480 4.540 338,773 +0.04(+0.89%)
Jun 25, 2010 4.390 4.520 4.260 4.500 4,429,560 +0.07(+1.58%)
Jun 24, 2010 4.560 4.600 4.380 4.430 227,396 -0.18(-3.90%)
Jun 23, 2010 4.770 4.770 4.410 4.610 316,228 -0.14(-2.95%)
Jun 22, 2010 4.880 4.980 4.660 4.750 540,901 -0.12(-2.46%)
Jun 21, 2010 4.970 5.200 4.810 4.870 750,381 +0.01(+0.21%)
Jun 18, 2010 4.580 4.880 4.540 4.860 473,790 +0.32(+7.05%)
Jun 17, 2010 4.670 4.670 4.480 4.540 122,396 -0.10(-2.16%)
Jun 16, 2010 4.550 4.670 4.420 4.640 253,292 -0.04(-0.85%)
Jun 15, 2010 4.570 4.680 4.420 4.680 255,218 +0.17(+3.77%)
Jun 14, 2010 4.470 4.610 4.340 4.510 201,564 +0.16(+3.68%)
Jun 11, 2010 4.100 4.410 4.070 4.350 152,013 +0.10(+2.35%)
Jun 10, 2010 4.180 4.300 4.120 4.250 244,305 +0.20(+4.94%)
Jun 09, 2010 4.210 4.390 4.020 4.050 252,948 -0.14(-3.34%)
Jun 08, 2010 4.260 4.380 3.950 4.190 427,748 -0.08(-1.87%)
Jun 07, 2010 4.450 4.630 4.210 4.270 323,524 -0.16(-3.61%)
Jun 04, 2010 4.800 4.880 4.390 4.430 1,040,584 -0.55(-11.04%)
Jun 03, 2010 4.530 4.980 4.440 4.980 702,509 +0.50(+11.16%)
Jun 02, 2010 4.500 4.553 4.300 4.480 173,540 +0.03(+0.67%)
Jun 01, 2010 4.340 4.500 4.200 4.450 313,895 +0.10(+2.30%)
May 28, 2010 4.400 4.410 4.210 4.350 299,201 -0.05(-1.14%)
May 27, 2010 4.400 4.500 4.320 4.400 377,007 +0.17(+4.02%)
May 26, 2010 4.170 4.500 4.150 4.230 384,720 +0.17(+4.19%)
May 25, 2010 4.090 4.200 3.960 4.060 632,879 -0.26(-6.02%)
May 24, 2010 4.210 4.490 4.130 4.320 385,036 +0.13(+3.10%)
May 21, 2010 4.000 4.450 3.950 4.190 541,539 +0.11(+2.70%)
May 20, 2010 4.080 4.220 3.920 4.080 334,424 -0.28(-6.42%)
May 19, 2010 4.600 4.630 4.060 4.360 587,250 -0.27(-5.83%)
May 18, 2010 4.690 4.800 4.550 4.630 425,623 -0.04(-0.86%)
May 17, 2010 4.600 4.670 4.410 4.670 256,741 +0.07(+1.52%)
May 14, 2010 4.630 4.710 4.550 4.600 253,314 -0.15(-3.16%)
May 13, 2010 4.800 4.890 4.580 4.750 495,495 -0.01(-0.21%)
May 12, 2010 4.470 4.840 4.470 4.760 553,408 +0.29(+6.49%)
May 11, 2010 4.680 4.790 4.070 4.470 703,737 +0.37(+9.02%)
May 10, 2010 4.050 4.100 3.870 4.100 443,073 +0.42(+11.41%)
May 07, 2010 4.000 4.040 3.580 3.680 562,819 -0.30(-7.65%)
May 06, 2010 4.300 4.450 3.510 3.985 371,948 -0.35(-7.97%)
May 05, 2010 4.221 4.530 4.060 4.330 361,213 -0.06(-1.37%)
May 04, 2010 4.550 4.567 4.120 4.390 426,046 -0.22(-4.77%)
May 03, 2010 4.440 4.650 4.260 4.610 500,765 +0.24(+5.49%)
Apr 30, 2010 4.200 4.380 4.100 4.370 532,823 +0.14(+3.31%)
Apr 29, 2010 4.410 4.500 4.010 4.230 1,386,662 +0.14(+3.42%)
Apr 28, 2010 3.760 4.220 3.760 4.090 1,457,647 +0.38(+10.24%)
Apr 27, 2010 3.880 4.050 3.610 3.710 507,333 -0.14(-3.64%)
Apr 26, 2010 3.740 3.930 3.720 3.850 319,734 +0.15(+4.05%)
Apr 23, 2010 3.500 3.730 3.500 3.700 378,184 +0.21(+6.02%)
Apr 22, 2010 3.340 3.490 3.300 3.490 113,888 +0.14(+4.18%)
Apr 21, 2010 3.350 3.370 3.310 3.350 72,111 +0.03(+0.90%)
Apr 20, 2010 3.310 3.360 3.299 3.320 101,504 +0.02(+0.61%)
Apr 19, 2010 3.300 3.350 3.230 3.300 149,347 +0.00(+0.00%)
Apr 16, 2010 3.380 3.420 3.260 3.300 108,256 -0.07(-2.08%)
Apr 15, 2010 3.350 3.470 3.320 3.370 210,076 +0.00(+0.00%)
Apr 14, 2010 3.300 3.400 3.250 3.370 244,609 +0.09(+2.74%)
Apr 13, 2010 3.280 3.330 3.200 3.280 83,470 -0.04(-1.20%)
Apr 12, 2010 3.360 3.420 3.300 3.320 106,974 -0.07(-2.06%)
Apr 09, 2010 3.320 3.390 3.230 3.390 51,344 +0.08(+2.57%)
Apr 08, 2010 3.350 3.410 3.200 3.305 106,693 -0.02(-0.75%)
Apr 07, 2010 3.270 3.430 3.270 3.330 187,184 -0.01(-0.30%)
Apr 06, 2010 3.290 3.370 3.290 3.340 87,272 +0.00(+0.00%)
Apr 05, 2010 3.240 3.390 3.240 3.340 199,282 +0.11(+3.41%)
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.