Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 3.143 3.212 3.058 3.058 2,163,920 -0.10(-3.09%)
Aug 30, 2010 3.180 3.235 3.152 3.155 911,124 -0.03(-0.94%)
Aug 27, 2010 3.110 3.200 3.038 3.185 1,621,896 +0.12(+4.08%)
Aug 26, 2010 3.098 3.160 3.025 3.060 775,184 -0.03(-0.97%)
Aug 25, 2010 3.005 3.105 3.005 3.090 1,226,500 +0.06(+2.06%)
Aug 24, 2010 3.083 3.123 3.013 3.027 1,556,316 -0.10(-3.12%)
Aug 23, 2010 3.125 3.175 3.050 3.125 2,159,484 +0.00(+0.16%)
Aug 20, 2010 3.087 3.145 3.010 3.120 1,225,096 +0.01(+0.24%)
Aug 19, 2010 3.140 3.188 3.060 3.112 1,443,884 -0.05(-1.72%)
Aug 18, 2010 3.152 3.245 3.072 3.167 1,701,092 +0.02(+0.62%)
Aug 17, 2010 3.232 3.328 3.140 3.147 1,985,544 -0.04(-1.10%)
Aug 16, 2010 3.042 3.208 3.042 3.183 3,165,348 +0.11(+3.66%)
Aug 13, 2010 3.024 3.140 3.022 3.070 1,966,356 +0.03(+1.07%)
Aug 12, 2010 2.973 3.058 2.930 3.038 1,587,936 +0.02(+0.50%)
Aug 11, 2010 3.002 3.085 3.002 3.022 1,620,692 -0.06(-1.95%)
Aug 10, 2010 2.970 3.100 2.953 3.083 2,063,576 +0.07(+2.32%)
Aug 09, 2010 2.953 3.018 2.908 3.013 1,234,984 +0.08(+2.90%)
Aug 06, 2010 2.935 2.935 2.835 2.928 960,084 -0.05(-1.60%)
Aug 05, 2010 3.027 3.027 2.959 2.975 972,376 -0.09(-2.94%)
Aug 04, 2010 3.007 3.087 2.942 3.065 1,836,672 +0.13(+4.61%)
Aug 03, 2010 2.902 2.967 2.842 2.930 1,068,800 +0.02(+0.69%)
Aug 02, 2010 2.833 2.922 2.822 2.910 953,280 +0.12(+4.30%)
Jul 30, 2010 2.730 2.828 2.728 2.790 1,350,744 +0.01(+0.36%)
Jul 29, 2010 2.908 2.913 2.763 2.780 1,480,500 -0.09(-3.14%)
Jul 28, 2010 2.960 2.960 2.865 2.870 1,129,764 -0.10(-3.53%)
Jul 27, 2010 2.975 3.015 2.943 2.975 2,651,688 +0.02(+0.85%)
Jul 26, 2010 2.895 2.965 2.875 2.950 2,794,920 +0.08(+2.61%)
Jul 23, 2010 2.783 2.907 2.697 2.875 2,009,768 +0.08(+2.77%)
Jul 22, 2010 2.743 2.812 2.743 2.797 2,918,948 +0.11(+4.00%)
Jul 21, 2010 2.810 2.815 2.685 2.690 730,736 -0.09(-3.32%)
Jul 20, 2010 2.697 2.785 2.697 2.783 511,656 +0.04(+1.46%)
Jul 19, 2010 2.730 2.763 2.692 2.743 846,548 +0.02(+0.83%)
Jul 16, 2010 2.797 2.803 2.705 2.720 1,077,132 -0.11(-3.89%)
Jul 15, 2010 2.888 2.888 2.803 2.830 942,692 -0.06(-1.99%)
Jul 14, 2010 2.805 2.900 2.803 2.888 1,075,420 +0.06(+2.21%)
Jul 13, 2010 2.812 2.837 2.777 2.825 999,188 +0.06(+2.08%)
Jul 12, 2010 2.857 2.890 2.760 2.768 1,046,436 -0.09(-3.32%)
Jul 09, 2010 2.797 2.873 2.775 2.862 1,040,632 +0.05(+1.87%)
Jul 08, 2010 2.870 2.870 2.757 2.810 1,893,828 -0.03(-1.14%)
Jul 07, 2010 2.777 2.848 2.752 2.842 928,708 +0.08(+3.08%)
Jul 06, 2010 2.905 2.943 2.723 2.757 3,253,648 -0.11(-3.75%)
Jul 02, 2010 2.850 2.902 2.770 2.865 1,019,320 +0.04(+1.51%)
Jul 01, 2010 2.888 2.888 2.670 2.822 1,714,212 -0.07(-2.34%)
Jun 30, 2010 2.783 3.005 2.775 2.890 1,899,828 +0.12(+4.14%)
Jun 29, 2010 2.800 2.835 2.737 2.775 1,244,044 -0.02(-0.72%)
Jun 25, 2010 2.710 2.795 2.632 2.795 3,357,176 +0.10(+3.61%)
Jun 24, 2010 2.748 2.775 2.688 2.697 1,350,260 -0.08(-2.71%)
Jun 23, 2010 2.783 2.822 2.717 2.772 594,248 -0.01(-0.45%)
Jun 22, 2010 2.868 2.910 2.777 2.785 906,632 -0.08(-2.79%)
Jun 21, 2010 2.900 2.975 2.839 2.865 989,436 -0.00(-0.09%)
Jun 18, 2010 2.853 2.875 2.797 2.868 2,121,240 +0.02(+0.70%)
Jun 17, 2010 2.933 2.934 2.805 2.848 1,266,312 -0.06(-2.23%)
Jun 16, 2010 2.627 2.933 2.578 2.913 3,921,416 +0.27(+10.32%)
Jun 15, 2010 2.553 2.650 2.502 2.640 1,628,124 +0.11(+4.24%)
Jun 14, 2010 2.565 2.603 2.510 2.533 1,202,648 +0.00(+0.00%)
Jun 11, 2010 2.405 2.533 2.405 2.533 1,384,072 +0.08(+3.26%)
Jun 10, 2010 2.480 2.495 2.400 2.453 1,674,172 +0.02(+0.82%)
Jun 09, 2010 2.337 2.493 2.315 2.433 2,124,612 +0.13(+5.53%)
Jun 08, 2010 2.330 2.355 2.230 2.305 964,224 -0.02(-0.75%)
Jun 07, 2010 2.410 2.458 2.310 2.322 1,475,544 -0.07(-3.08%)
Jun 04, 2010 2.515 2.612 2.390 2.396 1,210,144 -0.20(-7.66%)
Jun 03, 2010 2.553 2.625 2.535 2.595 997,348 +0.03(+1.27%)
Jun 02, 2010 2.453 2.572 2.425 2.562 2,491,176 +0.11(+4.59%)
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.