Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 3.744 3.842 3.737 3.744 20,598 -0.03(-0.81%)
Jun 29, 2010 3.805 3.842 3.754 3.775 5,317 -0.05(-1.24%)
Jun 25, 2010 3.822 3.832 3.724 3.822 5,916,990 +0.10(+2.73%)
Jun 24, 2010 3.720 3.756 3.661 3.720 1,103 +0.04(+0.98%)
Jun 23, 2010 3.727 3.737 3.684 3.684 2,261,865 -0.01(-0.35%)
Jun 22, 2010 3.697 3.779 3.694 3.697 5,407 -0.04(-0.97%)
Jun 21, 2010 3.783 3.783 3.727 3.733 2,634,683 -0.02(-0.61%)
Jun 18, 2010 3.756 3.783 3.697 3.756 3,178,323 +0.06(+1.60%)
Jun 17, 2010 3.697 3.737 3.678 3.697 1,048 -0.02(-0.44%)
Jun 16, 2010 3.678 3.724 3.664 3.714 2,352,289 +0.02(+0.62%)
Jun 15, 2010 3.691 3.733 3.668 3.691 11,531 -0.04(-1.06%)
Jun 14, 2010 3.737 3.750 3.714 3.730 2,883,428 +0.02(+0.44%)
Jun 11, 2010 3.638 3.714 3.592 3.714 3,603,507 -0.05(-1.39%)
Jun 10, 2010 3.766 3.789 3.724 3.766 69,605 +0.05(+1.23%)
Jun 09, 2010 3.753 3.773 3.701 3.720 2,878,173 -0.00(-0.09%)
Jun 08, 2010 3.658 3.730 3.645 3.724 3,168,404 +0.07(+1.89%)
Jun 07, 2010 3.701 3.730 3.645 3.655 3,893,929 -0.03(-0.71%)
Jun 04, 2010 3.681 3.746 3.674 3.681 3,093,053 -0.08(-2.18%)
Jun 03, 2010 3.763 3.802 3.746 3.763 2,120,876 +0.01(+0.35%)
Jun 02, 2010 3.750 3.750 3.694 3.750 2,545,014 +0.06(+1.60%)
Jun 01, 2010 3.691 3.773 3.691 3.691 7,623 -0.06(-1.49%)
May 28, 2010 3.746 3.779 3.671 3.746 3,610,432 +0.07(+1.78%)
May 27, 2010 3.655 3.681 3.609 3.681 3,698,927 +0.09(+2.47%)
May 26, 2010 3.592 3.678 3.589 3.592 33,252 -0.01(-0.27%)
May 25, 2010 3.451 3.609 3.412 3.602 5,637,418 +0.11(+3.29%)
May 24, 2010 3.510 3.537 3.474 3.487 3,731,351 -0.03(-0.93%)
May 21, 2010 3.428 3.550 3.418 3.520 4,933,678 +0.07(+2.09%)
May 20, 2010 3.448 3.514 3.441 3.448 3,353 -0.04(-1.04%)
May 19, 2010 3.504 3.520 3.445 3.484 5,213,698 -0.02(-0.65%)
May 18, 2010 3.573 3.576 3.484 3.507 3,545 -0.04(-1.20%)
May 17, 2010 3.543 3.576 3.481 3.550 3,517,931 +0.02(+0.46%)
May 14, 2010 3.533 3.563 3.487 3.533 2,577,880 -0.01(-0.37%)
May 13, 2010 3.559 3.582 3.537 3.546 1,783,145 -0.01(-0.37%)
May 12, 2010 3.504 3.559 3.484 3.559 2,045,799 +0.08(+2.17%)
May 11, 2010 3.514 3.514 3.471 3.484 6,096 -0.04(-1.21%)
May 10, 2010 3.484 3.527 3.477 3.527 4,665,913 +0.10(+2.87%)
May 07, 2010 3.441 3.458 3.356 3.428 4,803,051 +0.15(+4.50%)
May 06, 2010 3.543 3.566 2.664 3.281 9,296 -0.30(-8.26%)
May 05, 2010 3.609 3.635 3.543 3.576 4,200,060 -0.07(-1.80%)
May 04, 2010 3.717 3.719 3.609 3.642 4,423,511 -0.10(-2.55%)
May 03, 2010 3.717 3.740 3.714 3.737 1,736,621 +0.02(+0.62%)
Apr 30, 2010 3.730 3.773 3.710 3.714 2,496,688 -0.02(-0.61%)
Apr 29, 2010 3.828 3.828 3.686 3.737 6,185,325 -0.08(-2.15%)
Apr 28, 2010 3.858 3.881 3.806 3.819 3,007,215 -0.03(-0.77%)
Apr 27, 2010 3.878 3.897 3.832 3.848 3,168,788 -0.04(-0.93%)
Apr 26, 2010 3.897 3.901 3.868 3.884 1,663,354 +0.00(+0.08%)
Apr 23, 2010 3.845 3.881 3.825 3.881 1,742,092 +0.04(+0.94%)
Apr 22, 2010 3.878 3.884 3.827 3.845 2,460,256 -0.04(-1.10%)
Apr 21, 2010 3.911 3.933 3.845 3.888 2,408,221 -0.02(-0.42%)
Apr 20, 2010 3.855 3.914 3.838 3.904 2,177,189 +0.07(+1.80%)
Apr 19, 2010 3.796 3.848 3.779 3.835 2,583,160 +0.04(+0.95%)
Apr 16, 2010 3.838 3.871 3.792 3.799 2,613,788 -0.03(-0.86%)
Apr 15, 2010 3.851 3.865 3.822 3.832 2,624,085 -0.01(-0.17%)
Apr 14, 2010 3.786 3.842 3.756 3.838 2,799,847 +0.05(+1.39%)
Apr 13, 2010 3.773 3.809 3.710 3.786 4,005,356 +0.00(+0.00%)
Apr 12, 2010 3.822 3.835 3.769 3.786 3,517,526 -0.05(-1.28%)
Apr 09, 2010 3.835 3.838 3.809 3.835 2,129,018 -0.00(-0.09%)
Apr 08, 2010 3.825 3.848 3.822 3.838 1,804,763 +0.00(+0.00%)
Apr 07, 2010 3.855 3.881 3.835 3.838 2,613,931 -0.03(-0.85%)
Apr 06, 2010 3.878 3.878 3.832 3.871 3,377,355 -0.00(-0.08%)
Apr 05, 2010 3.897 3.904 3.851 3.874 2,800,225 -0.02(-0.59%)
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.