Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.750 5.750 5.500 5.560 57,275 -0.17(-2.97%)
Oct 28, 2010 5.880 5.900 5.691 5.730 39,477 -0.14(-2.39%)
Oct 27, 2010 5.850 5.910 5.850 5.870 35,282 +0.00(+0.00%)
Oct 25, 2010 5.920 5.950 5.850 5.870 37,215 +0.00(+0.00%)
Oct 22, 2010 5.880 5.880 5.850 5.870 37,655 +0.01(+0.17%)
Oct 21, 2010 5.950 5.950 5.840 5.860 72,306 -0.07(-1.18%)
Oct 20, 2010 5.900 5.960 5.900 5.930 49,320 +0.06(+1.02%)
Oct 19, 2010 5.900 6.010 5.850 5.870 104,296 -0.03(-0.51%)
Oct 18, 2010 5.590 5.910 5.560 5.900 87,537 +0.35(+6.31%)
Oct 15, 2010 5.700 5.700 5.480 5.550 58,988 -0.10(-1.77%)
Oct 14, 2010 5.640 5.650 5.460 5.650 44,801 +0.03(+0.53%)
Oct 13, 2010 5.340 5.670 5.320 5.620 71,889 +0.30(+5.64%)
Oct 12, 2010 5.160 5.340 5.110 5.320 33,042 +0.13(+2.50%)
Oct 11, 2010 5.180 5.250 5.110 5.190 18,326 -0.01(-0.19%)
Oct 08, 2010 5.030 5.230 5.020 5.200 51,349 +0.19(+3.79%)
Oct 07, 2010 5.150 5.150 5.010 5.010 27,360 -0.13(-2.53%)
Oct 06, 2010 5.100 5.150 5.040 5.140 36,587 +0.00(+0.00%)
Oct 05, 2010 4.940 5.140 4.939 5.140 42,666 +0.27(+5.54%)
Oct 04, 2010 5.050 5.090 4.870 4.870 65,994 -0.20(-3.94%)
Oct 01, 2010 5.150 5.150 5.030 5.070 19,364 -0.08(-1.55%)
Sep 30, 2010 5.150 5.160 5.060 5.150 30,490 +0.01(+0.19%)
Sep 29, 2010 5.150 5.150 5.050 5.140 26,546 -0.02(-0.39%)
Sep 28, 2010 5.190 5.213 5.080 5.160 71,166 +0.00(+0.00%)
Sep 27, 2010 5.130 5.170 5.111 5.160 23,971 +0.07(+1.38%)
Sep 24, 2010 4.840 5.090 4.828 5.090 45,519 +0.30(+6.26%)
Sep 23, 2010 4.860 4.960 4.770 4.790 27,934 -0.12(-2.44%)
Sep 22, 2010 4.870 5.000 4.828 4.910 32,069 +0.00(+0.00%)
Sep 21, 2010 5.000 5.080 4.900 4.910 24,632 -0.11(-2.19%)
Sep 20, 2010 4.980 5.040 4.900 5.020 56,872 +0.08(+1.62%)
Sep 17, 2010 4.980 5.000 4.850 4.940 53,986 +0.07(+1.44%)
Sep 15, 2010 4.800 4.880 4.770 4.870 22,318 +0.07(+1.46%)
Sep 14, 2010 4.880 4.930 4.780 4.800 30,023 -0.11(-2.24%)
Sep 13, 2010 4.840 4.920 4.750 4.910 57,517 +0.11(+2.29%)
Sep 10, 2010 4.900 4.900 4.770 4.800 17,085 -0.01(-0.21%)
Sep 09, 2010 4.890 4.890 4.761 4.810 16,890 +0.00(+0.00%)
Sep 08, 2010 4.760 4.830 4.720 4.810 29,392 +0.06(+1.26%)
Sep 07, 2010 4.900 4.900 4.740 4.750 32,149 -0.16(-3.26%)
Sep 03, 2010 4.910 4.910 4.770 4.910 35,779 +0.04(+0.82%)
Sep 02, 2010 4.890 4.930 4.800 4.870 33,568 -0.01(-0.20%)
Sep 01, 2010 4.820 4.880 4.710 4.880 36,389 +0.12(+2.52%)
Aug 31, 2010 4.740 4.790 4.670 4.760 25,562 +0.03(+0.63%)
Aug 30, 2010 4.820 4.820 4.660 4.730 87,897 -0.13(-2.67%)
Aug 27, 2010 4.780 4.880 4.691 4.860 46,259 +0.11(+2.32%)
Aug 26, 2010 4.780 4.850 4.700 4.750 78,538 -0.20(-4.04%)
Aug 25, 2010 4.910 4.950 4.830 4.950 29,206 +0.03(+0.61%)
Aug 24, 2010 4.700 4.990 4.690 4.920 81,483 +0.19(+4.02%)
Aug 23, 2010 4.750 4.920 4.730 4.730 47,333 +0.00(+0.00%)
Aug 20, 2010 4.660 4.770 4.660 4.730 44,931 +0.05(+1.07%)
Aug 19, 2010 4.800 4.920 4.670 4.680 65,911 -0.12(-2.50%)
Aug 18, 2010 4.790 5.000 4.750 4.800 36,779 -0.01(-0.21%)
Aug 17, 2010 4.840 4.900 4.771 4.810 62,179 +0.03(+0.63%)
Aug 16, 2010 4.700 4.810 4.660 4.780 28,972 +0.08(+1.70%)
Aug 13, 2010 4.490 4.720 4.490 4.700 69,977 +0.23(+5.15%)
Aug 12, 2010 4.350 4.620 4.350 4.470 93,692 +0.05(+1.13%)
Aug 11, 2010 4.550 4.550 4.380 4.420 100,482 -0.21(-4.54%)
Aug 10, 2010 4.630 4.720 4.620 4.630 40,074 -0.05(-1.07%)
Aug 09, 2010 4.750 4.810 4.650 4.680 65,898 -0.01(-0.21%)
Aug 06, 2010 4.960 4.960 4.640 4.690 160,843 -0.31(-6.20%)
Aug 05, 2010 5.080 5.100 5.000 5.000 14,730 -0.14(-2.72%)
Aug 04, 2010 5.040 5.150 4.990 5.140 21,145 +0.11(+2.19%)
Aug 03, 2010 5.020 5.110 5.000 5.030 49,333 -0.02(-0.40%)
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.
 
bottom clear