Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 3.470 3.505 3.433 3.447 663,664 -0.02(-0.51%)
Oct 28, 2010 3.540 3.540 3.455 3.465 550,816 -0.04(-1.07%)
Oct 27, 2010 3.515 3.560 3.470 3.502 1,009,552 -0.01(-0.36%)
Oct 25, 2010 3.575 3.580 3.465 3.515 1,037,624 -0.02(-0.64%)
Oct 22, 2010 3.467 3.538 3.430 3.538 613,716 +0.08(+2.31%)
Oct 21, 2010 3.545 3.553 3.428 3.458 1,148,524 -0.06(-1.71%)
Oct 20, 2010 3.547 3.598 3.487 3.518 1,127,524 -0.02(-0.42%)
Oct 19, 2010 3.525 3.618 3.500 3.533 1,120,900 -0.05(-1.53%)
Oct 18, 2010 3.545 3.590 3.500 3.587 645,844 +0.06(+1.77%)
Oct 15, 2010 3.598 3.598 3.478 3.525 878,924 -0.02(-0.70%)
Oct 14, 2010 3.562 3.618 3.502 3.550 1,295,692 -0.02(-0.63%)
Oct 13, 2010 3.518 3.618 3.481 3.572 1,691,144 +0.07(+2.07%)
Oct 12, 2010 3.490 3.527 3.450 3.500 808,056 -0.01(-0.36%)
Oct 11, 2010 3.410 3.572 3.410 3.513 1,281,152 +0.10(+2.93%)
Oct 08, 2010 3.333 3.435 3.303 3.413 1,845,932 +0.07(+2.17%)
Oct 07, 2010 3.353 3.355 3.303 3.340 1,168,996 +0.01(+0.30%)
Oct 06, 2010 3.322 3.357 3.295 3.330 965,520 +0.01(+0.21%)
Oct 05, 2010 3.350 3.373 3.303 3.323 2,532,752 +0.01(+0.17%)
Oct 04, 2010 3.315 3.350 3.250 3.317 897,056 +0.00(+0.08%)
Oct 01, 2010 3.340 3.340 3.265 3.315 1,109,916 +0.01(+0.30%)
Sep 30, 2010 3.382 3.382 3.223 3.305 1,978,660 -0.04(-1.27%)
Sep 29, 2010 3.362 3.400 3.345 3.348 1,263,768 -0.03(-1.03%)
Sep 28, 2010 3.417 3.462 3.342 3.382 1,821,596 -0.04(-1.02%)
Sep 27, 2010 3.525 3.525 3.405 3.417 1,015,760 -0.10(-2.77%)
Sep 24, 2010 3.455 3.545 3.413 3.515 1,676,208 +0.12(+3.38%)
Sep 23, 2010 3.425 3.482 3.357 3.400 1,103,688 -0.06(-1.81%)
Sep 22, 2010 3.445 3.498 3.433 3.462 1,172,168 +0.01(+0.36%)
Sep 21, 2010 3.465 3.487 3.415 3.450 2,324,348 -0.01(-0.22%)
Sep 20, 2010 3.357 3.470 3.325 3.458 1,362,692 +0.12(+3.60%)
Sep 17, 2010 3.365 3.375 3.260 3.337 1,967,164 -0.02(-0.45%)
Sep 15, 2010 3.275 3.373 3.265 3.353 1,205,456 +0.07(+2.21%)
Sep 14, 2010 3.292 3.335 3.270 3.280 931,512 -0.03(-0.76%)
Sep 13, 2010 3.315 3.340 3.245 3.305 1,848,308 +0.04(+1.15%)
Sep 10, 2010 3.373 3.390 3.248 3.268 1,095,596 -0.10(-3.04%)
Sep 09, 2010 3.337 3.417 3.305 3.370 1,156,248 +0.09(+2.74%)
Sep 08, 2010 3.237 3.350 3.237 3.280 1,063,584 +0.04(+1.16%)
Sep 07, 2010 3.272 3.317 3.225 3.243 1,166,088 -0.03(-1.03%)
Sep 03, 2010 3.300 3.356 3.192 3.276 1,131,048 +0.00(+0.04%)
Sep 02, 2010 3.195 3.283 3.163 3.275 1,050,456 +0.07(+2.18%)
Sep 01, 2010 3.118 3.220 3.118 3.205 1,750,632 +0.15(+4.82%)
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%)
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.