Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 4.100 4.120 4.060 4.100 269,972,866 -0.02(-0.49%)
Jul 29, 2010 4.140 4.150 4.060 4.120 107,120 +0.03(+0.73%)
Jul 28, 2010 4.130 4.160 4.070 4.090 943,019 -0.07(-1.68%)
Jul 27, 2010 4.210 4.270 4.160 4.160 361,979 +0.01(+0.24%)
Jul 26, 2010 4.020 4.150 4.020 4.150 428,621,147 +0.13(+3.23%)
Jul 23, 2010 4.020 4.062 3.990 4.020 376,751,887 -0.07(-1.71%)
Jul 22, 2010 3.990 4.090 3.990 4.090 586,052 +0.15(+3.81%)
Jul 21, 2010 4.050 4.060 3.920 3.940 424,493,839 -0.05(-1.25%)
Jul 20, 2010 3.990 4.060 3.900 3.990 546,900,353 +0.01(+0.25%)
Jul 19, 2010 3.930 4.040 3.850 3.980 600,094,325 +0.08(+2.05%)
Jul 16, 2010 3.900 4.100 3.900 3.900 806,248,714 -0.19(-4.53%)
Jul 15, 2010 4.230 4.240 4.050 4.085 678,558,613 -0.12(-2.97%)
Jul 14, 2010 4.270 4.280 4.150 4.210 667,144 -0.09(-2.09%)
Jul 13, 2010 4.185 4.300 4.180 4.300 1,851,524 +0.19(+4.62%)
Jul 12, 2010 4.050 4.130 4.040 4.110 393,276,229 +0.07(+1.73%)
Jul 09, 2010 4.040 4.050 3.940 4.040 419,284,739 +0.07(+1.76%)
Jul 08, 2010 3.950 4.000 3.920 3.970 465,591,381 +0.06(+1.53%)
Jul 07, 2010 3.820 3.910 3.770 3.910 472,314,002 +0.12(+3.17%)
Jul 06, 2010 3.870 3.900 3.720 3.790 1,014,493 +0.00(+0.00%)
Jul 02, 2010 3.790 3.887 3.710 3.790 385,168,766 -0.01(-0.26%)
Jul 01, 2010 3.760 3.850 3.620 3.800 861,191,167 +0.04(+1.06%)
Jun 30, 2010 3.810 3.860 3.710 3.760 1,241,954 +0.03(+0.80%)
Jun 29, 2010 3.725 3.920 3.710 3.730 1,813,167 -0.21(-5.33%)
Jun 25, 2010 3.940 3.950 3.820 3.940 703,576,876 +0.16(+4.23%)
Jun 24, 2010 3.860 3.860 3.770 3.780 566,348,881 -0.11(-2.83%)
Jun 23, 2010 3.950 3.980 3.870 3.890 461,967,552 -0.05(-1.27%)
Jun 22, 2010 4.000 4.030 3.940 3.940 472,610 -0.08(-1.99%)
Jun 21, 2010 4.050 4.070 4.010 4.020 570,937,146 +0.01(+0.25%)
Jun 18, 2010 4.010 4.010 3.930 4.010 688,399,128 +0.05(+1.26%)
Jun 17, 2010 4.010 4.030 3.910 3.960 465,243 -0.03(-0.75%)
Jun 16, 2010 3.960 4.000 3.930 3.990 407,002,345 +0.00(+0.00%)
Jun 15, 2010 3.930 3.990 3.890 3.990 388,901 +0.11(+2.84%)
Jun 14, 2010 3.920 3.930 3.880 3.880 381,713,656 +0.00(+0.00%)
Jun 11, 2010 3.860 3.920 3.850 3.880 438,593,841 -0.02(-0.51%)
Jun 10, 2010 3.950 3.960 3.870 3.900 304,600 +0.03(+0.78%)
Jun 09, 2010 3.780 3.890 3.760 3.870 1,147,357,292 +0.15(+4.03%)
Jun 08, 2010 3.690 3.750 3.650 3.720 283,150 +0.08(+2.20%)
Jun 07, 2010 3.810 3.820 3.620 3.640 860,560,004 -0.15(-3.96%)
Jun 04, 2010 3.790 3.916 3.770 3.790 1,067,565,735 -0.17(-4.29%)
Jun 03, 2010 3.960 4.030 3.930 3.960 712,918,556 +0.04(+1.02%)
Jun 02, 2010 3.920 3.930 3.850 3.920 560,462,461 +0.07(+1.82%)
Jun 01, 2010 3.900 3.960 3.840 3.850 712,358 -0.11(-2.78%)
May 28, 2010 3.960 4.040 3.950 3.960 632,865,936 -0.06(-1.49%)
May 27, 2010 4.030 4.070 3.980 4.020 752,865,252 +0.16(+4.15%)
May 26, 2010 3.970 4.030 3.860 3.860 3,690,125 +0.10(+2.65%)
May 25, 2010 3.640 3.800 3.560 3.760 2,347,312 -0.02(-0.52%)
May 24, 2010 3.860 3.945 3.770 3.780 843,013,151 +0.03(+0.80%)
May 21, 2010 3.540 3.810 3.530 3.750 1,335,158,276 +0.12(+3.31%)
May 20, 2010 3.630 3.730 3.610 3.630 3,158,577 -0.14(-3.73%)
May 19, 2010 3.730 3.850 3.710 3.771 919,525,565 +0.04(+1.09%)
May 18, 2010 3.950 3.960 3.710 3.730 1,812,927 -0.15(-3.87%)
May 17, 2010 4.000 4.010 3.760 3.880 943,757,258 -0.10(-2.51%)
May 14, 2010 3.980 4.040 3.910 3.980 872,802,145 -0.11(-2.69%)
May 13, 2010 4.150 4.160 4.080 4.090 507,803,780 -0.09(-2.15%)
May 12, 2010 4.170 4.230 4.136 4.180 655,898,843 +0.01(+0.24%)
May 11, 2010 4.190 4.240 4.150 4.170 532,923 -0.05(-1.18%)
May 10, 2010 4.230 4.350 4.160 4.220 1,095,543,378 +0.22(+5.50%)
May 07, 2010 4.080 4.130 3.920 4.000 1,224,586,851 -0.02(-0.50%)
May 06, 2010 4.010 4.270 3.900 4.020 1,700,250,212 -0.08(-1.95%)
May 05, 2010 4.160 4.250 4.080 4.100 999,226,410 -0.16(-3.76%)
May 04, 2010 4.340 4.360 4.230 4.260 2,066,222 -0.15(-3.40%)
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.