Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 4.809 4.841 4.786 4.798 10,584,203 -0.02(-0.40%)
Feb 25, 2010 4.685 4.837 4.672 4.818 9,340,408 +0.08(+1.72%)
Feb 24, 2010 4.734 4.774 4.700 4.736 9,841,510 +0.01(+0.23%)
Feb 23, 2010 4.668 4.749 4.666 4.726 13,355,454 +0.04(+0.78%)
Feb 22, 2010 4.741 4.768 4.685 4.689 13,427,760 -0.06(-1.31%)
Feb 19, 2010 4.614 4.760 4.614 4.751 9,616,982 +0.06(+1.28%)
Feb 18, 2010 4.685 4.691 4.606 4.691 6,979,250 +0.02(+0.32%)
Feb 17, 2010 4.663 4.681 4.618 4.676 5,401,638 +0.05(+1.02%)
Feb 16, 2010 4.659 4.674 4.610 4.629 6,360,554 +0.01(+0.28%)
Feb 12, 2010 4.528 4.616 4.616 4.616 9,003,702 +0.00(+0.00%)
Feb 11, 2010 4.561 4.644 4.531 4.616 9,982,146 +0.03(+0.65%)
Feb 10, 2010 4.623 4.633 4.537 4.586 11,278,854 +0.01(+0.23%)
Feb 09, 2010 4.631 4.768 4.567 4.576 17,797,090 +0.04(+0.90%)
Feb 08, 2010 4.526 4.573 4.471 4.535 9,332,434 -0.00(-0.05%)
Feb 05, 2010 4.445 4.546 4.415 4.537 12,067,136 +0.09(+1.93%)
Feb 04, 2010 4.543 4.543 4.438 4.451 9,988,034 -0.06(-1.28%)
Feb 03, 2010 4.331 4.548 4.329 4.509 11,837,573 +0.15(+3.39%)
Feb 02, 2010 4.342 4.383 4.321 4.361 4,543,137 +0.01(+0.30%)
Feb 01, 2010 4.310 4.366 4.303 4.348 6,012,981 +0.05(+1.05%)
Jan 29, 2010 4.363 4.402 4.288 4.303 7,111,445 -0.04(-0.99%)
Jan 28, 2010 4.370 4.389 4.327 4.346 4,704,327 -0.04(-0.88%)
Jan 27, 2010 4.321 4.402 4.321 4.385 8,679,189 +0.04(+0.99%)
Jan 26, 2010 4.344 4.393 4.333 4.342 5,768,925 -0.01(-0.20%)
Jan 25, 2010 4.408 4.419 4.327 4.351 12,525,001 -0.04(-0.93%)
Jan 22, 2010 4.492 4.507 4.372 4.391 9,705,413 -0.09(-1.96%)
Jan 21, 2010 4.621 4.698 4.479 4.479 13,554,641 -0.15(-3.29%)
Jan 20, 2010 4.571 4.633 4.528 4.631 8,284,857 +0.06(+1.22%)
Jan 19, 2010 4.599 4.599 4.531 4.576 7,517,984 +0.00(+0.09%)
Jan 15, 2010 4.655 4.571 4.571 4.571 6,451,813 -0.07(-1.48%)
Jan 14, 2010 4.655 4.661 4.586 4.640 7,424,293 -0.02(-0.46%)
Jan 13, 2010 4.683 4.775 4.593 4.661 10,364,448 +0.17(+3.67%)
Jan 12, 2010 4.533 4.533 4.438 4.496 6,511,782 -0.05(-0.99%)
Jan 11, 2010 4.492 4.546 4.448 4.541 9,072,513 +0.04(+0.81%)
Jan 08, 2010 4.473 4.522 4.453 4.505 5,165,930 +0.03(+0.62%)
Jan 07, 2010 4.441 4.505 4.434 4.477 8,970,321 +0.02(+0.48%)
Jan 06, 2010 4.486 4.509 4.447 4.456 7,207,586 -0.04(-0.81%)
Jan 05, 2010 4.402 4.501 4.381 4.492 10,274,645 +0.10(+2.19%)
Jan 04, 2010 4.421 4.474 4.383 4.396 7,781,931 +0.01(+0.15%)
Dec 31, 2009 4.447 4.389 4.389 4.389 3,539,235 -0.07(-1.63%)
Dec 30, 2009 4.351 4.462 4.351 4.462 5,820,061 +0.11(+2.56%)
Dec 29, 2009 4.342 4.378 4.338 4.351 4,475,497 -0.01(-0.15%)
Dec 28, 2009 4.265 4.361 4.256 4.357 5,550,878 +0.12(+2.73%)
Dec 24, 2009 4.286 4.312 4.233 4.241 2,578,504 -0.05(-1.15%)
Dec 23, 2009 4.237 4.303 4.224 4.291 4,877,019 +0.05(+1.26%)
Dec 22, 2009 4.241 4.252 4.210 4.237 4,347,109 +0.01(+0.25%)
Dec 21, 2009 4.201 4.250 4.190 4.226 9,887,345 +0.03(+0.71%)
Dec 18, 2009 4.083 4.197 4.070 4.196 34,032,912 +0.12(+2.89%)
Dec 17, 2009 4.130 4.145 4.078 4.078 11,021,332 -0.05(-1.09%)
Dec 16, 2009 4.087 4.196 4.087 4.123 10,086,372 +0.05(+1.21%)
Dec 15, 2009 4.138 4.158 4.068 4.074 11,173,830 -0.06(-1.50%)
Dec 14, 2009 4.091 4.136 4.057 4.136 6,796,983 +0.07(+1.63%)
Dec 11, 2009 4.076 4.091 4.035 4.070 6,021,356 -0.00(-0.05%)
Dec 10, 2009 4.106 4.132 4.055 4.072 9,039,011 +0.00(+0.05%)
Dec 09, 2009 4.089 4.098 4.048 4.070 8,214,147 -0.03(-0.84%)
Dec 08, 2009 4.063 4.132 4.040 4.104 11,181,034 +0.03(+0.79%)
Dec 07, 2009 4.083 4.102 4.066 4.072 13,609,304 -0.01(-0.37%)
Dec 04, 2009 4.113 4.147 4.072 4.087 15,458,315 +0.01(+0.37%)
Dec 03, 2009 4.130 4.151 4.072 4.072 6,652,964 -0.05(-1.14%)
Dec 02, 2009 4.168 4.173 4.104 4.119 8,023,924 -0.04(-1.03%)
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.