Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.413 4.463 4.357 4.419 716,445 +0.04(+1.00%)
Jan 28, 2010 4.369 4.426 4.319 4.376 781,952 +0.00(+0.00%)
Jan 27, 2010 4.288 4.376 4.269 4.376 458,010 +0.06(+1.30%)
Jan 26, 2010 4.394 4.450 4.301 4.319 1,112,334 -0.06(-1.42%)
Jan 25, 2010 4.282 4.394 4.257 4.382 1,298,735 +0.12(+2.93%)
Jan 22, 2010 4.232 4.319 4.220 4.257 1,585,069 +0.01(+0.15%)
Jan 21, 2010 4.294 4.326 4.238 4.251 780,904 -0.06(-1.45%)
Jan 20, 2010 4.276 4.326 4.238 4.313 474,802 -0.02(-0.58%)
Jan 19, 2010 4.251 4.351 4.220 4.338 1,127,283 +0.11(+2.51%)
Jan 15, 2010 4.301 4.232 4.232 4.232 870,244 -0.04(-1.02%)
Jan 14, 2010 4.226 4.313 4.213 4.276 394,794 +0.05(+1.18%)
Jan 13, 2010 4.238 4.251 4.182 4.226 1,355,493 +0.01(+0.30%)
Jan 12, 2010 4.170 4.232 4.126 4.213 718,198 +0.02(+0.60%)
Jan 11, 2010 4.101 4.238 4.088 4.188 513,021 +0.09(+2.29%)
Jan 08, 2010 4.026 4.095 4.001 4.095 436,951 +0.04(+1.08%)
Jan 07, 2010 3.932 4.057 3.926 4.051 487,532 +0.12(+3.18%)
Jan 06, 2010 4.020 4.032 3.895 3.926 562,435 -0.09(-2.18%)
Jan 05, 2010 4.157 4.157 3.989 4.014 532,835 -0.16(-3.89%)
Jan 04, 2010 4.051 4.182 4.020 4.176 364,429 +0.21(+5.19%)
Dec 31, 2009 4.182 3.970 3.970 3.970 476,615 -0.22(-5.36%)
Dec 30, 2009 4.132 4.201 4.039 4.195 359,954 +0.06(+1.36%)
Dec 29, 2009 4.170 4.238 4.113 4.138 460,939 -0.02(-0.45%)
Dec 28, 2009 4.014 4.157 4.014 4.157 530,429 +0.13(+3.26%)
Dec 24, 2009 3.964 4.032 3.964 4.026 116,134 +0.06(+1.57%)
Dec 23, 2009 3.926 3.976 3.858 3.964 327,432 +0.05(+1.28%)
Dec 22, 2009 3.833 3.926 3.833 3.914 500,638 +0.07(+1.95%)
Dec 21, 2009 3.820 3.914 3.758 3.839 502,280 +0.05(+1.32%)
Dec 18, 2009 3.664 3.833 3.664 3.789 1,261,584 +0.00(+0.00%)
Dec 17, 2009 3.708 3.808 3.652 3.789 778,373 +0.06(+1.68%)
Dec 16, 2009 3.720 3.764 3.640 3.726 410,876 +0.01(+0.34%)
Dec 15, 2009 3.726 3.776 3.658 3.714 713,457 -0.03(-0.83%)
Dec 14, 2009 3.683 3.764 3.676 3.745 723,396 -0.04(-0.99%)
Dec 11, 2009 3.676 3.801 3.670 3.783 230,611 +0.11(+3.06%)
Dec 10, 2009 3.820 3.845 3.658 3.670 722,366 -0.15(-3.92%)
Dec 09, 2009 3.858 3.858 3.758 3.820 260,464 -0.02(-0.49%)
Dec 08, 2009 3.820 3.858 3.764 3.839 534,059 -0.02(-0.65%)
Dec 07, 2009 3.833 3.895 3.814 3.864 300,967 +0.02(+0.49%)
Dec 04, 2009 3.633 3.882 3.595 3.845 953,143 +0.31(+8.64%)
Dec 03, 2009 3.602 3.639 3.527 3.539 464,234 -0.04(-1.05%)
Dec 02, 2009 3.533 3.602 3.495 3.577 488,568 +0.07(+2.14%)
Dec 01, 2009 3.414 3.514 3.414 3.502 507,992 +0.09(+2.75%)
Nov 30, 2009 3.464 3.464 3.352 3.408 875,279 -0.05(-1.44%)
Nov 27, 2009 3.483 3.508 3.371 3.458 212,021 -0.09(-2.64%)
Nov 25, 2009 3.614 3.633 3.545 3.552 388,825 -0.03(-0.87%)
Nov 24, 2009 3.595 3.627 3.508 3.583 1,175,726 +0.00(+0.00%)
Nov 23, 2009 3.396 3.658 3.396 3.583 1,962,211 +0.42(+13.44%)
Nov 20, 2009 3.202 3.240 3.108 3.158 1,168,046 -0.08(-2.50%)
Nov 19, 2009 3.483 3.527 3.215 3.240 1,283,522 -0.27(-7.65%)
Nov 18, 2009 3.539 3.614 3.483 3.508 564,002 -0.04(-1.06%)
Nov 17, 2009 3.570 3.608 3.508 3.545 457,413 -0.06(-1.56%)
Nov 16, 2009 3.314 3.633 3.314 3.602 1,083,639 +0.37(+11.61%)
Nov 13, 2009 3.277 3.296 3.171 3.227 1,014,190 -0.06(-1.71%)
Nov 12, 2009 3.339 3.408 3.246 3.283 1,118,433 -0.05(-1.50%)
Nov 11, 2009 3.608 3.620 3.246 3.333 3,145,072 -0.23(-6.48%)
Nov 10, 2009 3.627 3.676 3.533 3.564 791,709 -0.07(-1.89%)
Nov 09, 2009 3.683 3.683 3.589 3.633 481,205 -0.02(-0.68%)
Nov 06, 2009 3.676 3.701 3.602 3.658 573,814 -0.07(-2.01%)
Nov 05, 2009 3.595 3.745 3.527 3.733 572,529 +0.13(+3.64%)
Nov 04, 2009 3.670 3.676 3.577 3.602 521,989 -0.04(-1.20%)
Nov 03, 2009 3.602 3.664 3.577 3.645 504,251 +0.02(+0.52%)
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.