Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.570 4.670 4.560 4.570 724 -0.03(-0.65%)
Jun 29, 2010 4.710 4.800 4.550 4.600 23,542 -0.19(-3.97%)
Jun 25, 2010 4.790 4.880 4.700 4.790 221,612 -0.04(-0.83%)
Jun 24, 2010 4.910 4.910 4.740 4.830 9,768 -0.11(-2.23%)
Jun 23, 2010 4.710 4.940 4.710 4.940 9,704 +0.21(+4.44%)
Jun 22, 2010 4.730 4.810 4.650 4.730 259 +0.08(+1.72%)
Jun 21, 2010 4.870 4.920 4.610 4.650 21,364 -0.17(-3.53%)
Jun 18, 2010 4.820 4.950 4.720 4.820 42,533 -0.10(-2.03%)
Jun 17, 2010 4.930 4.950 4.890 4.920 9,047 +0.01(+0.20%)
Jun 16, 2010 4.940 4.960 4.870 4.910 12,912 -0.06(-1.21%)
Jun 15, 2010 4.970 4.990 4.650 4.970 450 +0.25(+5.30%)
Jun 14, 2010 4.700 4.870 4.680 4.720 16,141 +0.04(+0.85%)
Jun 11, 2010 4.550 4.680 4.550 4.680 11,410 +0.05(+1.08%)
Jun 10, 2010 4.630 4.670 4.510 4.630 418 +0.22(+4.99%)
Jun 09, 2010 4.380 4.630 4.370 4.410 12,236 +0.08(+1.85%)
Jun 08, 2010 4.320 4.375 4.310 4.330 15,390 +0.01(+0.23%)
Jun 07, 2010 4.550 4.600 4.310 4.320 41,152 -0.20(-4.42%)
Jun 04, 2010 4.520 4.850 4.520 4.520 23,075 -0.29(-6.03%)
Jun 03, 2010 4.540 4.810 4.540 4.810 23,411 +0.27(+5.95%)
Jun 02, 2010 4.540 4.850 4.450 4.540 55,598 -0.22(-4.62%)
Jun 01, 2010 4.760 4.960 4.730 4.760 365 -0.23(-4.61%)
May 28, 2010 4.990 4.990 4.880 4.990 27,566 +0.10(+2.04%)
May 27, 2010 4.850 4.890 4.740 4.890 17,350 +0.18(+3.82%)
May 26, 2010 4.710 4.900 4.700 4.710 366 -0.01(-0.21%)
May 25, 2010 4.700 4.760 4.700 4.720 26,793 +0.01(+0.21%)
May 24, 2010 4.800 4.850 4.700 4.710 32,788 -0.09(-1.87%)
May 21, 2010 4.700 4.840 4.700 4.800 34,907 +0.09(+1.91%)
May 20, 2010 4.760 4.810 4.710 4.710 36,336 -0.05(-1.05%)
May 19, 2010 4.740 4.850 4.500 4.760 40,191 -0.02(-0.42%)
May 18, 2010 4.880 4.880 4.700 4.780 19,806 +0.08(+1.70%)
May 17, 2010 4.840 4.930 4.590 4.700 34,952 -0.11(-2.29%)
May 14, 2010 4.810 5.000 4.630 4.810 43,302 -0.02(-0.41%)
May 13, 2010 4.950 5.020 4.720 4.830 70,929 -0.19(-3.78%)
May 12, 2010 4.840 5.120 4.840 5.020 91,698 +0.15(+3.08%)
May 11, 2010 4.440 4.870 4.400 4.870 50,173 +0.42(+9.44%)
May 10, 2010 4.380 4.450 4.350 4.450 43,360 +0.19(+4.46%)
May 07, 2010 4.250 4.440 4.120 4.260 42,673 +0.03(+0.71%)
May 06, 2010 4.410 4.420 4.200 4.230 37,561 -0.18(-4.08%)
May 05, 2010 4.460 4.540 4.400 4.410 26,777 -0.13(-2.86%)
May 04, 2010 4.710 4.710 4.470 4.540 43,660 -0.19(-4.02%)
May 03, 2010 4.770 4.800 4.690 4.730 23,546 +0.04(+0.85%)
Apr 30, 2010 4.700 4.850 4.690 4.690 32,508 -0.01(-0.21%)
Apr 29, 2010 4.600 4.710 4.580 4.700 46,585 +0.13(+2.84%)
Apr 28, 2010 4.500 4.790 4.470 4.570 36,782 +0.11(+2.47%)
Apr 27, 2010 4.800 4.820 4.460 4.460 51,830 -0.35(-7.28%)
Apr 26, 2010 5.000 5.010 4.800 4.810 40,891 -0.17(-3.41%)
Apr 23, 2010 5.100 5.110 4.950 4.980 38,807 -0.11(-2.16%)
Apr 22, 2010 4.930 5.090 4.900 5.090 29,584 +0.11(+2.21%)
Apr 21, 2010 5.050 5.060 4.850 4.980 24,575 -0.04(-0.80%)
Apr 20, 2010 5.010 5.070 4.810 5.020 71,460 -0.04(-0.79%)
Apr 19, 2010 4.870 5.800 4.780 5.060 432,171 +0.17(+3.48%)
Apr 16, 2010 5.130 5.130 4.770 4.890 42,197 -0.23(-4.49%)
Apr 15, 2010 5.000 5.220 5.000 5.120 52,489 +0.18(+3.64%)
Apr 14, 2010 4.500 4.970 4.390 4.940 63,131 +0.44(+9.78%)
Apr 13, 2010 4.390 4.610 4.170 4.500 60,155 +0.11(+2.51%)
Apr 12, 2010 4.500 4.500 4.370 4.390 35,999 -0.10(-2.23%)
Apr 09, 2010 4.410 4.590 4.400 4.490 43,391 +0.00(+0.00%)
Apr 08, 2010 4.660 4.660 4.480 4.490 23,295 -0.15(-3.23%)
Apr 07, 2010 4.600 4.710 4.460 4.640 98,980 +0.01(+0.22%)
Apr 06, 2010 4.480 4.660 4.380 4.630 49,062 +0.22(+4.99%)
Apr 05, 2010 4.400 4.760 4.380 4.410 22,886 +0.04(+0.92%)
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.