Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 4.210 4.240 4.120 4.125 51,183,418 -0.07(-1.55%)
Oct 28, 2010 4.290 4.310 4.180 4.190 82,818,481 -0.11(-2.56%)
Oct 27, 2010 4.590 4.610 4.220 4.300 182,306,521 -0.45(-9.47%)
Oct 25, 2010 4.880 4.880 4.740 4.750 39,452,328 -0.10(-2.06%)
Oct 22, 2010 4.760 4.860 4.690 4.850 59,968,665 +0.09(+1.89%)
Oct 21, 2010 4.630 4.780 4.630 4.760 61,740,506 +0.15(+3.25%)
Oct 20, 2010 4.600 4.710 4.580 4.610 47,800,142 +0.04(+0.88%)
Oct 19, 2010 4.510 4.580 4.470 4.570 37,131,288 +0.00(+0.00%)
Oct 18, 2010 4.590 4.590 4.490 4.570 24,719,895 -0.02(-0.44%)
Oct 15, 2010 4.580 4.600 4.490 4.590 20,451,865 +0.03(+0.66%)
Oct 14, 2010 4.590 4.620 4.520 4.560 27,757,123 -0.07(-1.51%)
Oct 13, 2010 4.760 4.780 4.580 4.630 39,195,561 +0.04(+0.87%)
Oct 12, 2010 4.400 4.620 4.400 4.590 40,151,813 +0.13(+2.91%)
Oct 11, 2010 4.490 4.510 4.400 4.460 35,519,944 -0.02(-0.45%)
Oct 08, 2010 4.480 4.590 4.450 4.480 36,058,534 -0.06(-1.32%)
Oct 07, 2010 4.650 4.660 4.500 4.540 5,075 -0.11(-2.37%)
Oct 06, 2010 4.650 4.740 4.630 4.650 32,344,858 -0.01(-0.21%)
Oct 05, 2010 4.600 4.710 4.580 4.660 56,081 +0.06(+1.30%)
Oct 04, 2010 4.690 4.750 4.600 4.600 33,196,733 -0.12(-2.54%)
Oct 01, 2010 4.720 4.740 4.570 4.720 49,862,708 +0.09(+2.02%)
Sep 30, 2010 4.633 4.650 4.490 4.627 39,871,087 +0.03(+0.58%)
Sep 29, 2010 4.580 4.690 4.560 4.600 15,000 +0.00(+0.00%)
Sep 28, 2010 4.620 4.620 4.510 4.600 3,195 +0.01(+0.22%)
Sep 27, 2010 4.570 4.650 4.540 4.590 44,223,220 +0.15(+3.38%)
Sep 24, 2010 4.460 4.470 4.410 4.440 31,068,483 +0.08(+1.83%)
Sep 23, 2010 4.360 4.480 4.320 4.360 37,622,781 -0.01(-0.23%)
Sep 22, 2010 4.540 4.550 4.360 4.370 40,204,810 -0.21(-4.59%)
Sep 21, 2010 4.620 4.660 4.500 4.580 31,601 -0.05(-1.08%)
Sep 20, 2010 4.410 4.630 4.350 4.630 55,040,790 +0.19(+4.22%)
Sep 17, 2010 4.442 4.520 4.360 4.442 36,361,884 -0.14(-3.00%)
Sep 15, 2010 4.540 4.620 4.480 4.580 18,698 +0.02(+0.44%)
Sep 14, 2010 4.540 4.630 4.500 4.560 38,381 +0.03(+0.66%)
Sep 13, 2010 4.470 4.530 4.420 4.530 24,913,561 +0.08(+1.80%)
Sep 10, 2010 4.360 4.450 4.350 4.450 19,598,451 +0.05(+1.14%)
Sep 09, 2010 4.430 4.450 4.350 4.400 19,200 +0.01(+0.23%)
Sep 08, 2010 4.410 4.450 4.370 4.390 7,617 -0.01(-0.23%)
Sep 07, 2010 4.270 4.400 4.270 4.400 16,851 -23.60(-84.29%)
Sep 06, 2010 28.00 28.00 28.00 28.00 100 +23.66(+545.16%)
Sep 03, 2010 4.430 4.440 4.290 4.340 38,486,015 +0.00(+0.00%)
Sep 02, 2010 4.130 4.380 4.115 4.340 6,356 +0.20(+4.83%)
Sep 01, 2010 4.150 4.200 4.080 4.140 40,585,462 +0.08(+1.97%)
Aug 31, 2010 4.050 4.080 3.880 4.060 224,659 +0.14(+3.57%)
Aug 30, 2010 4.000 4.050 3.900 3.920 36,377,844 -0.15(-3.69%)
Aug 27, 2010 4.000 4.100 3.960 4.070 36,499,199 -0.02(-0.49%)
Aug 26, 2010 4.030 4.170 4.020 4.090 30,889 +0.13(+3.28%)
Aug 25, 2010 3.900 4.020 3.820 3.960 6,938 +0.01(+0.25%)
Aug 24, 2010 4.000 4.080 3.940 3.950 15,895 -0.14(-3.42%)
Aug 23, 2010 4.230 4.280 4.070 4.090 50,640,427 -0.10(-2.39%)
Aug 20, 2010 4.240 4.300 4.115 4.190 53,492,149 -0.06(-1.41%)
Aug 19, 2010 4.430 4.460 4.200 4.250 14,200 -0.22(-4.92%)
Aug 18, 2010 4.460 4.560 4.430 4.470 12,707 -0.02(-0.45%)
Aug 17, 2010 4.340 4.560 4.320 4.490 2,707 +0.19(+4.42%)
Aug 16, 2010 4.480 4.500 4.280 4.300 41,130,017 -0.18(-4.02%)
Aug 13, 2010 4.480 4.540 4.450 4.480 22,204,667 +0.02(+0.45%)
Aug 12, 2010 4.450 4.510 4.410 4.460 34,339,282 -0.03(-0.67%)
Aug 11, 2010 4.480 4.560 4.480 4.490 57,091 -0.08(-1.64%)
Aug 10, 2010 4.520 4.600 4.480 4.565 6,600 -0.01(-0.33%)
Aug 09, 2010 4.480 4.600 4.450 4.580 31,508,481 +0.13(+2.92%)
Aug 06, 2010 4.450 4.520 4.450 4.450 48,744,598 -0.07(-1.55%)
Aug 05, 2010 4.560 4.620 4.490 4.520 51,895,715 -0.07(-1.53%)
Aug 04, 2010 4.570 4.620 4.510 4.590 56,285 +0.05(+1.10%)
Aug 03, 2010 4.630 4.670 4.500 4.540 10,456 -0.14(-2.99%)
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.