Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 4.951 4.988 4.935 4.970 2,543,505 +0.02(+0.40%)
Feb 25, 2010 4.920 4.958 4.863 4.951 3,252,260 -0.00(-0.06%)
Feb 24, 2010 4.972 4.979 4.945 4.954 2,734,376 -0.01(-0.12%)
Feb 23, 2010 5.006 5.029 4.935 4.960 3,099,742 -0.06(-1.14%)
Feb 22, 2010 5.040 5.056 5.013 5.017 3,349,737 -0.01(-0.18%)
Feb 19, 2010 5.008 5.029 4.978 5.026 5,022,475 +0.00(+0.00%)
Feb 18, 2010 4.969 5.031 4.969 5.026 2,802,352 +0.06(+1.19%)
Feb 17, 2010 4.978 4.983 4.938 4.967 4,465,780 -0.00(-0.04%)
Feb 16, 2010 4.988 5.001 4.945 4.969 5,338,475 +0.01(+0.14%)
Feb 12, 2010 4.938 4.961 4.961 4.961 3,620,821 -0.00(-0.04%)
Feb 11, 2010 4.868 4.969 4.836 4.963 4,309,783 +0.11(+2.21%)
Feb 10, 2010 4.791 4.875 4.786 4.856 5,132,591 +0.07(+1.50%)
Feb 09, 2010 4.736 4.798 4.725 4.784 4,568,596 +0.08(+1.79%)
Feb 08, 2010 4.800 4.800 4.700 4.700 6,577,982 -0.10(-2.02%)
Feb 05, 2010 4.743 4.800 4.720 4.797 9,830,025 +0.07(+1.52%)
Feb 04, 2010 4.666 4.766 4.662 4.725 7,682,749 +0.06(+1.34%)
Feb 03, 2010 4.677 4.713 4.610 4.662 4,967,322 -0.03(-0.65%)
Feb 02, 2010 4.623 4.716 4.614 4.693 5,915,377 +0.08(+1.71%)
Feb 01, 2010 4.612 4.646 4.603 4.614 2,915,490 +0.00(+0.08%)
Jan 29, 2010 4.670 4.670 4.605 4.610 4,714,764 -0.04(-0.96%)
Jan 28, 2010 4.682 4.693 4.655 4.655 4,175,305 -0.00(-0.08%)
Jan 27, 2010 4.636 4.666 4.609 4.659 5,103,202 +0.02(+0.46%)
Jan 26, 2010 4.653 4.653 4.598 4.637 3,822,723 -0.04(-0.88%)
Jan 25, 2010 4.662 4.696 4.613 4.679 5,203,656 +0.03(+0.73%)
Jan 22, 2010 4.687 4.689 4.641 4.644 3,870,162 -0.05(-1.14%)
Jan 21, 2010 4.772 4.781 4.682 4.698 3,314,277 -0.08(-1.65%)
Jan 20, 2010 4.791 4.791 4.730 4.777 4,537,515 -0.05(-1.11%)
Jan 19, 2010 4.858 4.873 4.800 4.831 3,762,068 -0.01(-0.22%)
Jan 15, 2010 4.908 4.841 4.841 4.841 3,564,412 -0.05(-1.10%)
Jan 14, 2010 4.892 4.938 4.881 4.895 4,833,420 -0.00(-0.07%)
Jan 13, 2010 4.906 4.938 4.868 4.899 5,807,942 +0.04(+0.77%)
Jan 12, 2010 4.779 4.872 4.747 4.861 5,633,882 +0.07(+1.38%)
Jan 11, 2010 4.843 4.867 4.791 4.795 3,714,187 -0.04(-0.89%)
Jan 08, 2010 4.807 4.838 4.752 4.838 6,476,841 +0.02(+0.48%)
Jan 07, 2010 4.945 4.945 4.782 4.815 8,014,046 -0.14(-2.85%)
Jan 06, 2010 4.972 4.983 4.902 4.956 11,284,224 +0.01(+0.11%)
Jan 05, 2010 5.019 5.028 4.875 4.951 12,227,799 -0.04(-0.75%)
Jan 04, 2010 5.029 5.037 4.956 4.988 4,673,808 +0.04(+0.91%)
Dec 31, 2009 4.877 4.944 4.944 4.944 4,189,943 +0.07(+1.36%)
Dec 30, 2009 4.841 4.877 4.824 4.877 2,862,794 +0.01(+0.26%)
Dec 29, 2009 4.861 4.899 4.841 4.865 5,388,517 +0.04(+0.78%)
Dec 28, 2009 4.841 4.870 4.790 4.827 2,145,142 -0.01(-0.19%)
Dec 24, 2009 4.841 4.845 4.804 4.836 1,568,358 +0.00(+0.00%)
Dec 23, 2009 4.784 4.843 4.777 4.836 5,820,274 +0.08(+1.73%)
Dec 22, 2009 4.754 4.764 4.718 4.754 4,887,081 +0.01(+0.19%)
Dec 21, 2009 4.679 4.763 4.661 4.745 5,538,371 +0.10(+2.12%)
Dec 18, 2009 4.580 4.668 4.566 4.646 10,790,651 +0.07(+1.49%)
Dec 17, 2009 4.568 4.585 4.482 4.578 10,149,800 +0.10(+2.14%)
Dec 16, 2009 4.453 4.507 4.446 4.482 3,771,747 +0.03(+0.74%)
Dec 15, 2009 4.498 4.501 4.417 4.449 6,543,298 -0.03(-0.72%)
Dec 14, 2009 4.619 4.619 4.482 4.482 8,411,744 -0.14(-3.02%)
Dec 11, 2009 4.716 4.736 4.595 4.621 6,856,600 -0.22(-4.58%)
Dec 10, 2009 4.847 4.856 4.807 4.843 2,568,024 +0.01(+0.15%)
Dec 09, 2009 4.782 4.836 4.730 4.836 4,082,374 +0.06(+1.35%)
Dec 08, 2009 4.797 4.797 4.743 4.772 3,502,763 -0.03(-0.63%)
Dec 07, 2009 4.754 4.825 4.754 4.802 2,366,234 +0.05(+1.09%)
Dec 04, 2009 4.820 4.854 4.741 4.750 3,540,530 -0.01(-0.19%)
Dec 03, 2009 4.820 4.847 4.741 4.759 3,830,285 -0.07(-1.37%)
Dec 02, 2009 4.822 4.884 4.800 4.825 5,392,293 -0.01(-0.19%)
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.