Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 3.320 3.480 3.320 3.320 61,252 -0.20(-5.68%)
Jul 29, 2010 3.400 3.540 3.300 3.520 82,254 +0.17(+5.07%)
Jul 28, 2010 3.350 3.490 3.290 3.350 634 -0.09(-2.62%)
Jul 27, 2010 3.670 3.690 3.430 3.440 70,389 -0.18(-4.97%)
Jul 26, 2010 3.560 3.650 3.510 3.620 99,895 +0.12(+3.43%)
Jul 23, 2010 3.310 3.530 3.280 3.500 54,956 +0.15(+4.48%)
Jul 22, 2010 3.260 3.350 3.190 3.350 53,896 +0.16(+5.02%)
Jul 21, 2010 3.340 3.340 3.180 3.190 34,387 -0.12(-3.63%)
Jul 20, 2010 3.080 3.310 3.050 3.310 66,233 +0.17(+5.41%)
Jul 19, 2010 3.190 3.210 3.050 3.140 76,600 -0.02(-0.63%)
Jul 16, 2010 3.160 3.230 3.100 3.160 85,526 -0.07(-2.17%)
Jul 15, 2010 3.270 3.440 3.200 3.230 116,724 -0.21(-6.10%)
Jul 14, 2010 3.590 3.630 3.300 3.440 134,780 -0.16(-4.44%)
Jul 13, 2010 3.600 3.600 3.050 3.600 1,549 +0.56(+18.42%)
Jul 12, 2010 2.940 3.080 2.940 3.040 80,495 +0.09(+3.05%)
Jul 09, 2010 2.950 3.000 2.880 2.950 41,179 +0.05(+1.72%)
Jul 08, 2010 2.900 2.970 2.780 2.900 471 +0.07(+2.47%)
Jul 07, 2010 2.900 2.900 2.750 2.830 144,114 -0.06(-2.08%)
Jul 06, 2010 2.890 3.030 2.870 2.890 792 -0.01(-0.34%)
Jul 02, 2010 2.900 3.090 2.900 2.900 107,314 -0.14(-4.61%)
Jul 01, 2010 3.190 3.190 2.990 3.040 118,686 -0.10(-3.18%)
Jun 30, 2010 3.140 3.370 3.140 3.140 1,242 -0.18(-5.42%)
Jun 29, 2010 3.140 3.440 3.050 3.320 165,625 +0.14(+4.40%)
Jun 25, 2010 3.180 3.570 3.140 3.180 508,679 -0.36(-10.17%)
Jun 24, 2010 3.450 3.600 3.390 3.540 64,005 +0.03(+0.85%)
Jun 23, 2010 3.370 3.570 3.350 3.510 56,635 +0.12(+3.54%)
Jun 22, 2010 3.390 3.580 3.300 3.390 449 +0.10(+3.04%)
Jun 21, 2010 3.570 3.630 3.240 3.290 96,652 -0.20(-5.73%)
Jun 18, 2010 3.490 3.550 3.430 3.490 68,969 -0.03(-0.85%)
Jun 17, 2010 3.540 3.570 3.500 3.520 46,418 -0.01(-0.28%)
Jun 16, 2010 3.560 3.610 3.510 3.530 55,179 -0.08(-2.22%)
Jun 15, 2010 3.610 3.680 3.390 3.610 780 +0.22(+6.49%)
Jun 14, 2010 3.530 3.530 3.340 3.390 35,673 -0.07(-2.02%)
Jun 11, 2010 3.360 3.460 3.310 3.460 60,279 +0.05(+1.47%)
Jun 10, 2010 3.410 3.730 3.340 3.410 725 +0.01(+0.29%)
Jun 09, 2010 3.090 3.600 3.080 3.400 172,315 +0.37(+12.21%)
Jun 08, 2010 3.240 3.280 3.010 3.030 218,608 -0.18(-5.61%)
Jun 07, 2010 3.400 3.440 3.210 3.210 208,874 -0.14(-4.18%)
Jun 04, 2010 3.350 3.600 3.300 3.350 97,765 -0.29(-7.97%)
Jun 03, 2010 3.570 3.700 3.510 3.640 72,522 +0.07(+1.96%)
Jun 02, 2010 3.570 3.770 3.510 3.570 147,951 -0.03(-0.83%)
Jun 01, 2010 3.600 3.930 3.580 3.600 633 -0.39(-9.77%)
May 28, 2010 3.990 4.160 3.830 3.990 91,819 -0.21(-5.00%)
May 27, 2010 3.860 4.200 3.810 4.200 108,956 +0.51(+13.82%)
May 26, 2010 3.690 3.940 3.680 3.690 635 +0.04(+1.10%)
May 25, 2010 3.670 3.740 3.550 3.650 124,022 -0.16(-4.20%)
May 24, 2010 3.950 4.040 3.810 3.810 67,809 -0.14(-3.54%)
May 21, 2010 3.850 4.090 3.850 3.950 130,119 +0.00(+0.00%)
May 20, 2010 3.910 4.040 3.910 3.950 126,146 -0.40(-9.20%)
May 19, 2010 4.520 4.520 4.310 4.350 49,171 -0.22(-4.81%)
May 18, 2010 4.980 5.050 4.560 4.570 65,454 -0.36(-7.30%)
May 17, 2010 4.530 5.050 4.410 4.930 193,053 +0.43(+9.56%)
May 14, 2010 4.500 4.590 4.390 4.500 41,984 -0.12(-2.60%)
May 13, 2010 4.580 4.640 4.490 4.620 58,879 +0.06(+1.32%)
May 12, 2010 4.310 4.570 4.310 4.560 88,015 +0.26(+6.05%)
May 11, 2010 4.410 4.450 4.300 4.300 102,529 -0.25(-5.49%)
May 10, 2010 4.320 4.560 4.220 4.550 97,477 +0.61(+15.48%)
May 07, 2010 4.380 4.540 3.900 3.940 168,167 -0.40(-9.22%)
May 06, 2010 4.680 4.684 4.080 4.340 167,387 -0.32(-6.87%)
May 05, 2010 4.750 4.829 4.660 4.660 115,839 -0.27(-5.48%)
May 04, 2010 5.100 5.100 4.930 4.930 82,575 -0.30(-5.74%)
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.