Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.671 4.733 4.609 4.630 1,346,793 -0.01(-0.25%)
Jun 29, 2010 4.653 4.690 4.517 4.641 1,647,183 -0.01(-0.32%)
Jun 25, 2010 4.671 4.695 4.597 4.656 2,697,023 +0.01(+0.32%)
Jun 24, 2010 4.612 4.703 4.609 4.641 1,131,580 +0.01(+0.13%)
Jun 23, 2010 4.606 4.694 4.541 4.635 703,973 +0.04(+0.77%)
Jun 22, 2010 4.627 4.706 4.579 4.600 1,026,819 -0.02(-0.51%)
Jun 21, 2010 4.700 4.721 4.559 4.624 916,222 -0.02(-0.38%)
Jun 18, 2010 4.612 4.718 4.532 4.641 1,816,438 +0.06(+1.42%)
Jun 17, 2010 4.503 4.588 4.503 4.576 435,738 +0.07(+1.64%)
Jun 16, 2010 4.594 4.615 4.488 4.503 960,306 -0.11(-2.31%)
Jun 15, 2010 4.514 4.638 4.491 4.609 1,851,621 +0.10(+2.29%)
Jun 14, 2010 4.458 4.591 4.447 4.506 1,017,264 +0.08(+1.73%)
Jun 11, 2010 4.376 4.444 4.322 4.429 751,614 +0.02(+0.50%)
Jun 10, 2010 4.299 4.411 4.266 4.407 1,011,507 +0.16(+3.79%)
Jun 09, 2010 4.281 4.396 4.210 4.246 1,382,244 +0.03(+0.70%)
Jun 08, 2010 4.281 4.374 4.163 4.216 1,313,055 -0.01(-0.14%)
Jun 07, 2010 4.435 4.447 4.210 4.222 1,069,464 -0.17(-3.93%)
Jun 04, 2010 4.435 4.497 4.328 4.395 1,369,654 -0.07(-1.55%)
Jun 03, 2010 4.517 4.538 4.405 4.464 964,720 -0.07(-1.63%)
Jun 02, 2010 4.414 4.538 4.376 4.538 711,858 +0.14(+3.15%)
Jun 01, 2010 4.506 4.511 4.370 4.399 1,251,525 -0.11(-2.49%)
May 28, 2010 4.538 4.612 4.461 4.511 647,777 -0.03(-0.59%)
May 27, 2010 4.538 4.576 4.482 4.538 990,528 +0.08(+1.89%)
May 26, 2010 4.355 4.494 4.355 4.454 2,145,722 +0.10(+2.34%)
May 25, 2010 4.355 4.396 4.160 4.352 1,292,957 -0.09(-1.93%)
May 24, 2010 4.308 4.503 4.281 4.438 1,265,171 +0.17(+3.87%)
May 21, 2010 4.072 4.299 3.945 4.272 1,839,537 +0.14(+3.28%)
May 20, 2010 4.074 4.340 4.051 4.136 2,430,008 -0.19(-4.37%)
May 19, 2010 4.355 4.373 4.281 4.325 1,156,152 -0.00(-0.03%)
May 18, 2010 4.470 4.479 4.317 4.327 557,851 -0.09(-2.04%)
May 17, 2010 4.473 4.473 4.321 4.417 1,056,634 -0.04(-0.99%)
May 14, 2010 4.473 4.568 4.385 4.461 1,252,473 -0.03(-0.66%)
May 13, 2010 4.503 4.553 4.458 4.491 1,326,654 -0.01(-0.20%)
May 12, 2010 4.402 4.503 4.382 4.500 2,023,474 +0.10(+2.28%)
May 11, 2010 4.426 4.517 4.370 4.399 1,811,832 -0.11(-2.36%)
May 10, 2010 4.485 4.709 4.448 4.506 1,754,718 +0.17(+3.81%)
May 07, 2010 4.641 4.695 4.095 4.340 3,093,504 -0.19(-4.23%)
May 06, 2010 4.757 4.816 0.2214 4.532 2,958,789 -0.23(-4.84%)
May 05, 2010 4.786 4.854 4.724 4.762 946,288 -0.14(-2.83%)
May 04, 2010 4.928 4.928 4.819 4.901 1,370,352 -0.06(-1.31%)
May 03, 2010 4.901 4.975 4.848 4.966 918,339 +0.16(+3.38%)
Apr 30, 2010 4.984 5.019 4.801 4.804 1,541,175 -0.14(-2.92%)
Apr 29, 2010 4.804 4.948 4.777 4.948 1,072,265 +0.19(+4.03%)
Apr 28, 2010 4.742 4.798 4.695 4.757 691,296 +0.03(+0.62%)
Apr 27, 2010 4.783 4.829 4.697 4.727 1,151,461 -0.05(-1.11%)
Apr 26, 2010 4.836 4.851 4.754 4.780 839,535 -0.01(-0.31%)
Apr 23, 2010 4.804 4.845 4.754 4.795 615,192 -0.04(-0.79%)
Apr 22, 2010 4.792 4.863 4.757 4.833 881,584 -0.02(-0.43%)
Apr 21, 2010 4.824 4.886 4.783 4.854 685,630 +0.04(+0.86%)
Apr 20, 2010 4.668 4.816 4.665 4.813 759,126 +0.16(+3.49%)
Apr 19, 2010 4.736 4.821 4.588 4.650 1,481,877 -0.14(-2.84%)
Apr 16, 2010 4.816 4.824 4.730 4.786 818,645 -0.02(-0.43%)
Apr 15, 2010 4.771 4.866 4.762 4.807 1,139,909 +0.00(+0.06%)
Apr 14, 2010 4.875 4.913 4.739 4.804 2,186,579 -0.06(-1.27%)
Apr 13, 2010 5.007 5.025 4.836 4.866 1,476,373 -0.14(-2.77%)
Apr 12, 2010 4.996 5.064 4.966 5.005 1,102,087 +0.04(+0.83%)
Apr 09, 2010 4.948 4.981 4.886 4.963 747,055 +0.04(+0.72%)
Apr 08, 2010 4.854 4.975 4.813 4.928 848,744 +0.04(+0.85%)
Apr 07, 2010 4.990 4.996 4.839 4.886 996,248 -0.09(-1.84%)
Apr 06, 2010 4.842 5.016 4.786 4.978 1,816,187 +0.12(+2.49%)
Apr 05, 2010 4.757 4.857 4.736 4.857 1,051,977 +0.12(+2.62%)
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.