Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 3.180 3.200 3.140 3.150 17,200 -0.04(-1.25%)
Jul 29, 2010 3.190 3.200 3.180 3.190 5,500 -0.02(-0.62%)
Jul 28, 2010 3.170 3.270 3.150 3.210 43,700 -0.03(-0.93%)
Jul 27, 2010 3.190 3.240 3.160 3.240 13,061 +0.02(+0.62%)
Jul 26, 2010 3.250 3.250 3.200 3.220 16,260 -0.03(-0.92%)
Jul 23, 2010 3.320 3.320 3.200 3.250 42,500 +0.11(+3.50%)
Jul 22, 2010 3.060 3.190 3.060 3.140 40,215 +0.06(+1.95%)
Jul 21, 2010 3.080 3.100 3.060 3.080 21,950 -0.01(-0.32%)
Jul 20, 2010 3.070 3.110 3.060 3.090 15,550 -0.01(-0.32%)
Jul 19, 2010 3.170 3.170 3.060 3.100 51,140 -0.07(-2.21%)
Jul 16, 2010 3.190 3.190 3.120 3.170 53,746 -0.03(-0.94%)
Jul 15, 2010 3.190 3.240 3.170 3.200 54,612 -0.03(-0.93%)
Jul 14, 2010 3.250 3.280 3.230 3.230 103,421 -0.02(-0.62%)
Jul 13, 2010 3.310 3.310 3.230 3.250 74,610 +0.03(+0.93%)
Jul 12, 2010 3.230 3.290 3.220 3.220 76,390 +0.02(+0.63%)
Jul 09, 2010 3.100 3.220 3.100 3.200 68,790 +0.10(+3.23%)
Jul 08, 2010 3.100 3.100 3.050 3.100 19,850 +0.02(+0.65%)
Jul 07, 2010 3.000 3.100 3.000 3.080 146,629 +0.08(+2.67%)
Jul 06, 2010 3.060 3.150 3.000 3.000 136,255 -0.18(-5.66%)
Jul 02, 2010 3.250 3.350 3.180 3.180 30,680 -0.13(-3.93%)
Jun 30, 2010 3.290 3.360 3.280 3.310 27,800 +0.04(+1.22%)
Jun 29, 2010 3.450 3.450 3.160 3.270 74,609 -0.10(-2.97%)
Jun 25, 2010 3.230 3.420 3.230 3.370 139,470 +0.13(+4.01%)
Jun 24, 2010 3.320 3.320 3.240 3.240 79,630 -0.05(-1.52%)
Jun 23, 2010 3.310 3.380 3.270 3.290 130,075 -0.05(-1.50%)
Jun 22, 2010 3.310 3.380 3.300 3.340 35,600 +0.03(+0.91%)
Jun 21, 2010 3.580 3.580 3.300 3.310 74,903 -0.24(-6.76%)
Jun 18, 2010 3.510 3.550 3.500 3.550 64,600 +0.05(+1.43%)
Jun 17, 2010 3.450 3.580 3.420 3.500 111,655 +0.12(+3.55%)
Jun 16, 2010 3.370 3.400 3.310 3.380 148,784 -0.01(-0.29%)
Jun 15, 2010 3.210 3.400 3.180 3.390 188,379 +0.19(+5.94%)
Jun 14, 2010 3.170 3.210 3.150 3.200 255,431 +0.04(+1.27%)
Jun 11, 2010 3.180 3.190 3.140 3.160 54,200 -0.01(-0.32%)
Jun 10, 2010 3.180 3.260 3.150 3.170 51,283 -0.03(-0.94%)
Jun 09, 2010 3.230 3.260 3.180 3.200 58,475 -0.06(-1.84%)
Jun 08, 2010 3.200 3.280 3.180 3.260 63,990 +0.02(+0.62%)
Jun 07, 2010 3.120 3.270 3.120 3.240 87,314 +0.02(+0.62%)
Jun 04, 2010 3.140 3.290 3.140 3.220 84,124 +0.05(+1.58%)
Jun 03, 2010 3.170 3.210 3.120 3.170 37,570 -0.03(-0.94%)
Jun 02, 2010 3.260 3.260 3.150 3.200 61,682 -0.07(-2.14%)
Jun 01, 2010 3.400 3.400 3.260 3.270 48,856 -0.11(-3.25%)
May 31, 2010 3.400 3.400 3.360 3.380 6,020 -0.06(-1.74%)
May 28, 2010 3.500 3.460 3.400 3.440 60,990 -0.02(-0.58%)
May 27, 2010 3.450 3.530 3.400 3.460 184,398 +0.05(+1.47%)
May 26, 2010 3.300 3.410 3.300 3.410 204,353 +0.18(+5.57%)
May 25, 2010 3.200 3.240 3.110 3.230 196,817 +0.03(+0.94%)
May 21, 2010 3.010 3.250 2.980 3.200 185,506 +0.08(+2.56%)
May 20, 2010 3.280 3.210 3.120 3.120 96,180 -0.23(-6.87%)
May 19, 2010 3.500 3.500 3.200 3.350 179,463 -0.14(-4.01%)
May 18, 2010 3.550 3.620 3.470 3.490 109,875 -0.12(-3.32%)
May 17, 2010 3.800 3.830 3.580 3.610 89,461 -0.18(-4.75%)
May 14, 2010 3.930 3.940 3.710 3.790 89,284 -0.09(-2.32%)
May 13, 2010 3.950 3.980 3.850 3.880 100,774 -0.12(-3.00%)
May 12, 2010 3.820 4.000 3.820 4.000 304,758 +0.18(+4.71%)
May 11, 2010 3.650 3.850 3.730 3.820 273,059 +0.22(+6.11%)
May 10, 2010 3.440 3.600 3.460 3.600 60,325 +0.10(+2.86%)
May 07, 2010 3.600 3.600 3.330 3.500 180,440 -0.07(-1.96%)
May 06, 2010 3.700 3.700 3.370 3.570 157,681 -0.06(-1.65%)
May 05, 2010 3.560 3.680 3.490 3.630 204,020 +0.04(+1.11%)
May 04, 2010 3.850 3.860 3.570 3.590 212,779 -0.27(-6.99%)
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.