Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 4.680 4.754 4.680 4.745 5,829,746 +0.07(+1.57%)
Nov 27, 2009 4.623 4.693 4.580 4.671 3,284,151 -0.09(-1.88%)
Nov 25, 2009 4.732 4.781 4.732 4.761 3,721,861 +0.07(+1.49%)
Nov 24, 2009 4.695 4.729 4.666 4.691 7,905,605 -0.01(-0.19%)
Nov 23, 2009 4.680 4.741 4.675 4.700 3,073,347 +0.09(+2.02%)
Nov 20, 2009 4.619 4.634 4.559 4.607 2,718,112 -0.04(-0.77%)
Nov 19, 2009 4.686 4.686 4.596 4.643 2,525,276 -0.05(-1.11%)
Nov 18, 2009 4.661 4.713 4.661 4.695 3,363,476 +0.06(+1.20%)
Nov 17, 2009 4.610 4.650 4.591 4.639 2,074,139 -0.01(-0.23%)
Nov 16, 2009 4.637 4.650 4.571 4.650 3,391,078 +0.03(+0.58%)
Nov 13, 2009 4.619 4.637 4.582 4.623 2,664,333 +0.02(+0.39%)
Nov 12, 2009 4.677 4.677 4.594 4.605 2,378,041 -0.03(-0.62%)
Nov 11, 2009 4.653 4.670 4.609 4.634 3,075,939 +0.02(+0.35%)
Nov 10, 2009 4.532 4.636 4.532 4.618 3,923,355 +0.06(+1.30%)
Nov 09, 2009 4.467 4.573 4.467 4.559 4,007,400 +0.12(+2.79%)
Nov 06, 2009 4.440 4.448 4.378 4.435 5,439,990 -0.01(-0.24%)
Nov 05, 2009 4.362 4.446 4.354 4.446 3,393,502 +0.10(+2.27%)
Nov 04, 2009 4.415 4.426 4.340 4.347 4,906,171 -0.04(-0.94%)
Nov 03, 2009 4.247 4.388 4.245 4.388 6,015,484 +0.11(+2.68%)
Nov 02, 2009 4.301 4.320 4.220 4.274 4,990,662 -0.02(-0.46%)
Oct 30, 2009 4.311 4.353 4.258 4.294 6,681,105 -0.00(-0.08%)
Oct 29, 2009 4.261 4.306 4.245 4.297 3,905,114 +0.06(+1.44%)
Oct 28, 2009 4.274 4.294 4.227 4.236 4,067,635 -0.07(-1.66%)
Oct 27, 2009 4.294 4.322 4.240 4.308 3,665,273 +0.05(+1.13%)
Oct 26, 2009 4.337 4.360 4.234 4.260 6,453,970 -0.08(-1.73%)
Oct 23, 2009 4.322 4.337 4.308 4.335 2,985,354 -0.03(-0.66%)
Oct 22, 2009 4.356 4.383 4.311 4.363 5,739,602 -0.01(-0.33%)
Oct 21, 2009 4.426 4.440 4.369 4.378 2,681,452 -0.04(-0.85%)
Oct 20, 2009 4.430 4.448 4.403 4.415 4,311,654 -0.05(-1.08%)
Oct 19, 2009 4.419 4.494 4.396 4.464 3,594,929 +0.07(+1.63%)
Oct 16, 2009 4.385 4.414 4.345 4.392 2,153,274 -0.02(-0.41%)
Oct 15, 2009 4.415 4.421 4.353 4.410 3,950,214 -0.01(-0.32%)
Oct 14, 2009 4.514 4.523 4.392 4.424 3,824,918 -0.04(-0.96%)
Oct 13, 2009 4.492 4.514 4.457 4.467 8,030,667 +0.03(+0.65%)
Oct 12, 2009 4.504 4.508 4.439 4.439 1,029,485 -0.02(-0.48%)
Oct 09, 2009 4.499 4.514 4.451 4.460 3,404,080 -0.02(-0.40%)
Oct 08, 2009 4.476 4.510 4.446 4.478 2,395,863 +0.02(+0.44%)
Oct 07, 2009 4.453 4.464 4.428 4.458 2,103,198 +0.01(+0.12%)
Oct 06, 2009 4.458 4.503 4.437 4.453 2,262,686 +0.06(+1.47%)
Oct 05, 2009 4.331 4.408 4.317 4.388 2,568,208 +0.08(+1.87%)
Oct 02, 2009 4.297 4.322 4.270 4.308 2,570,777 -0.01(-0.12%)
Oct 01, 2009 4.406 4.415 4.303 4.313 3,776,545 -0.10(-2.35%)
Sep 30, 2009 4.403 4.428 4.347 4.417 3,748,536 +0.07(+1.52%)
Sep 29, 2009 4.295 4.369 4.283 4.351 2,525,281 +0.05(+1.12%)
Sep 28, 2009 4.281 4.324 4.267 4.303 4,712,737 +0.02(+0.46%)
Sep 25, 2009 4.319 4.326 4.272 4.283 3,442,869 -0.02(-0.49%)
Sep 24, 2009 4.399 4.415 4.303 4.304 3,893,609 -0.08(-1.77%)
Sep 23, 2009 4.455 4.462 4.381 4.381 2,317,655 -0.06(-1.25%)
Sep 22, 2009 4.392 4.476 4.392 4.437 2,006,475 +0.06(+1.31%)
Sep 21, 2009 4.440 4.440 4.365 4.380 4,077,532 -0.10(-2.20%)
Sep 18, 2009 4.499 4.510 4.449 4.478 3,838,294 -0.03(-0.60%)
Sep 17, 2009 4.494 4.525 4.476 4.505 4,041,938 +0.06(+1.25%)
Sep 16, 2009 4.455 4.501 4.410 4.449 2,998,719 +0.01(+0.32%)
Sep 15, 2009 4.448 4.448 4.378 4.435 2,575,301 +0.00(+0.08%)
Sep 14, 2009 4.410 4.440 4.390 4.431 1,594,663 -0.02(-0.48%)
Sep 11, 2009 4.499 4.501 4.428 4.453 3,311,004 -0.08(-1.82%)
Sep 10, 2009 4.492 4.535 4.476 4.535 3,322,314 +0.06(+1.24%)
Sep 09, 2009 4.537 4.537 4.467 4.480 2,504,181 -0.04(-0.83%)
Sep 08, 2009 4.510 4.557 4.494 4.517 3,464,567 +0.06(+1.28%)
Sep 04, 2009 4.399 4.460 4.376 4.460 2,065,661 +0.10(+2.34%)
Sep 03, 2009 4.358 4.394 4.338 4.358 2,717,855 +0.03(+0.66%)
Sep 02, 2009 4.308 4.365 4.306 4.329 3,283,313 -0.03(-0.70%)
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.