Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 5.802 5.848 5.771 5.824 3,897,946 +0.09(+1.53%)
Sep 29, 2010 5.728 5.752 5.698 5.736 1,614,950 +0.03(+0.51%)
Sep 28, 2010 5.640 5.727 5.580 5.707 2,047,558 +0.06(+0.99%)
Sep 27, 2010 5.679 5.703 5.645 5.651 1,967,558 -0.02(-0.37%)
Sep 24, 2010 5.602 5.673 5.572 5.672 2,535,407 +0.15(+2.74%)
Sep 23, 2010 5.566 5.574 5.492 5.521 2,417,122 -0.08(-1.39%)
Sep 22, 2010 5.603 5.655 5.540 5.599 1,852,579 -0.00(-0.06%)
Sep 21, 2010 5.579 5.661 5.520 5.602 2,686,435 +0.03(+0.52%)
Sep 20, 2010 5.563 5.609 5.545 5.573 3,288,365 -0.01(-0.22%)
Sep 17, 2010 5.585 5.651 5.530 5.585 2,911,985 -0.07(-1.16%)
Sep 15, 2010 5.622 5.674 5.610 5.651 2,100,006 +0.01(+0.16%)
Sep 14, 2010 5.590 5.690 5.590 5.642 2,793,152 +0.03(+0.52%)
Sep 13, 2010 5.670 5.673 5.563 5.613 3,896,608 -0.03(-0.57%)
Sep 10, 2010 5.492 5.671 5.492 5.645 3,525,024 -0.04(-0.76%)
Sep 09, 2010 5.738 5.745 5.678 5.689 1,344,012 -0.01(-0.21%)
Sep 08, 2010 5.709 5.755 5.678 5.701 1,606,787 +0.02(+0.43%)
Sep 07, 2010 5.702 5.710 5.638 5.677 1,638,578 -0.03(-0.59%)
Sep 03, 2010 5.749 5.795 5.677 5.710 2,056,790 +0.01(+0.20%)
Sep 02, 2010 5.687 5.704 5.635 5.699 1,167 +0.04(+0.75%)
Sep 01, 2010 5.605 5.691 5.573 5.657 2,254,994 +0.11(+1.99%)
Aug 31, 2010 5.540 5.598 5.506 5.546 6,286 -0.01(-0.22%)
Aug 30, 2010 5.612 5.651 5.527 5.559 2,051,079 +0.08(+1.44%)
Aug 27, 2010 5.480 5.633 5.432 5.480 2,634,850 -0.02(-0.42%)
Aug 26, 2010 5.539 5.578 5.482 5.503 1,645,745 -0.03(-0.46%)
Aug 25, 2010 5.480 5.544 5.436 5.529 2,748,949 +0.03(+0.63%)
Aug 24, 2010 5.431 5.545 5.421 5.494 2,315,820 -0.03(-0.50%)
Aug 23, 2010 5.512 5.563 5.502 5.522 1,586,849 +0.03(+0.57%)
Aug 20, 2010 5.452 5.494 5.410 5.491 1,538,399 -0.00(-0.08%)
Aug 19, 2010 5.534 5.560 5.454 5.495 2,036,467 -0.05(-0.98%)
Aug 18, 2010 5.523 5.584 5.454 5.550 2,174,725 +0.04(+0.65%)
Aug 17, 2010 5.431 5.552 5.406 5.514 2,624,899 +0.17(+3.17%)
Aug 16, 2010 5.407 5.407 5.323 5.345 1,834,851 -0.09(-1.68%)
Aug 13, 2010 5.436 5.467 5.373 5.436 1,611,834 +0.04(+0.78%)
Aug 12, 2010 5.307 5.433 5.274 5.394 2,296,170 +0.03(+0.48%)
Aug 11, 2010 5.444 5.478 5.336 5.368 1,765,691 -0.12(-2.14%)
Aug 10, 2010 5.411 5.501 5.384 5.486 2,270,616 -0.01(-0.22%)
Aug 09, 2010 5.539 5.545 5.477 5.498 1,632,063 -0.02(-0.44%)
Aug 06, 2010 5.522 5.577 5.482 5.522 1,752,995 -0.05(-0.90%)
Aug 05, 2010 5.538 5.599 5.527 5.572 2,119,161 +0.04(+0.81%)
Aug 04, 2010 5.515 5.576 5.499 5.527 3,788,734 +0.03(+0.58%)
Aug 03, 2010 5.386 5.545 5.385 5.495 3,361,651 +0.07(+1.37%)
Aug 02, 2010 5.380 5.459 5.379 5.421 1,640,886 +0.10(+1.79%)
Jul 30, 2010 5.326 5.360 5.118 5.326 10,021,003 +0.07(+1.42%)
Jul 29, 2010 5.291 5.291 5.176 5.251 11,801,645 -0.08(-1.46%)
Jul 28, 2010 5.394 5.406 5.317 5.329 2,742,452 -0.12(-2.21%)
Jul 27, 2010 5.487 5.534 5.437 5.449 2,236,914 -0.05(-0.94%)
Jul 26, 2010 5.536 5.536 5.489 5.501 1,943,677 +0.01(+0.18%)
Jul 23, 2010 5.468 5.496 5.447 5.491 1,608,198 +0.02(+0.36%)
Jul 22, 2010 5.437 5.521 5.437 5.471 1,686,853 +0.09(+1.69%)
Jul 21, 2010 5.475 5.501 5.338 5.380 2,397,813 -0.07(-1.29%)
Jul 20, 2010 5.302 5.450 5.284 5.450 2,350,348 +0.11(+2.13%)
Jul 19, 2010 5.323 5.354 5.284 5.337 1,729,258 +0.03(+0.52%)
Jul 16, 2010 5.309 5.355 5.265 5.309 2,296,015 -0.08(-1.52%)
Jul 15, 2010 5.396 5.403 5.308 5.391 1,986,511 -0.01(-0.14%)
Jul 14, 2010 5.400 5.430 5.378 5.399 2,079,888 +0.00(+0.06%)
Jul 13, 2010 5.452 5.465 5.367 5.396 2,356,093 +0.01(+0.20%)
Jul 12, 2010 5.391 5.437 5.339 5.385 1,866,812 -0.01(-0.20%)
Jul 09, 2010 5.396 5.423 5.362 5.396 1,715,266 +0.05(+0.86%)
Jul 08, 2010 5.371 5.396 5.315 5.350 2,253,537 +0.02(+0.35%)
Jul 07, 2010 5.157 5.337 5.150 5.331 2,808,064 +0.18(+3.49%)
Jul 06, 2010 5.140 5.216 5.101 5.152 2,829,125 +0.06(+1.16%)
Jul 02, 2010 5.092 5.136 5.054 5.092 2,801,561 +0.05(+0.91%)
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.