Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 5.270 5.360 5.020 5.230 127,964 +0.08(+1.55%)
Apr 30, 2010 5.650 5.690 5.150 5.150 150,370 -0.55(-9.65%)
Apr 29, 2010 5.530 5.870 5.440 5.700 110,300 +0.23(+4.20%)
Apr 28, 2010 5.550 5.550 5.460 5.470 25,288 -0.01(-0.18%)
Apr 27, 2010 5.530 5.630 5.470 5.480 55,423 -0.09(-1.62%)
Apr 26, 2010 5.450 5.630 5.450 5.570 42,729 +0.10(+1.83%)
Apr 23, 2010 5.590 5.590 5.300 5.470 49,911 -0.14(-2.50%)
Apr 22, 2010 5.460 5.630 5.400 5.610 34,631 +0.08(+1.45%)
Apr 21, 2010 5.500 5.550 5.370 5.530 53,692 +0.02(+0.36%)
Apr 20, 2010 5.470 5.550 5.360 5.510 61,389 +0.06(+1.10%)
Apr 19, 2010 5.320 5.520 5.270 5.450 41,821 +0.09(+1.68%)
Apr 16, 2010 5.650 5.650 5.260 5.360 82,468 -0.30(-5.30%)
Apr 15, 2010 5.360 5.660 5.340 5.660 70,968 +0.28(+5.20%)
Apr 14, 2010 5.410 5.410 5.200 5.380 72,200 +0.00(+0.00%)
Apr 13, 2010 5.410 5.540 5.260 5.380 71,629 -0.06(-1.10%)
Apr 12, 2010 5.410 5.480 5.330 5.440 32,695 -0.01(-0.18%)
Apr 09, 2010 5.400 5.520 5.395 5.450 33,915 +0.05(+0.93%)
Apr 08, 2010 5.340 5.400 5.330 5.400 56,794 +0.05(+0.93%)
Apr 07, 2010 5.460 5.519 5.300 5.350 75,014 -0.16(-2.90%)
Apr 06, 2010 5.650 5.650 5.450 5.510 100,363 -0.19(-3.33%)
Apr 05, 2010 5.320 5.700 5.261 5.700 81,312 +0.39(+7.34%)
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.