Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 4.900 4.900 4.530 4.600 773,310 +0.08(+1.77%)
Nov 27, 2009 4.420 4.580 4.400 4.520 721,777 -0.18(-3.83%)
Nov 25, 2009 4.840 4.870 4.650 4.700 574,102 -0.13(-2.69%)
Nov 24, 2009 4.900 4.900 4.760 4.830 266,487 -0.05(-1.02%)
Nov 23, 2009 5.110 5.110 4.850 4.880 554,033 -0.05(-1.01%)
Nov 20, 2009 4.960 5.040 4.840 4.930 362,457 -0.05(-1.00%)
Nov 19, 2009 5.200 5.240 4.950 4.980 741,488 -0.26(-4.96%)
Nov 18, 2009 5.220 5.320 5.170 5.240 245,814 +0.01(+0.19%)
Nov 17, 2009 5.270 5.280 5.180 5.230 248,785 -0.05(-0.95%)
Nov 16, 2009 5.270 5.340 5.200 5.280 469,244 +0.06(+1.15%)
Nov 13, 2009 5.250 5.279 5.190 5.220 193,794 +0.04(+0.77%)
Nov 12, 2009 5.360 5.380 5.130 5.180 245,971 -0.18(-3.36%)
Nov 11, 2009 5.380 5.450 5.260 5.360 251,101 +0.05(+0.94%)
Nov 10, 2009 5.520 5.610 5.190 5.310 684,751 -0.24(-4.32%)
Nov 09, 2009 5.170 5.680 5.170 5.550 712,073 +0.42(+8.19%)
Nov 06, 2009 5.240 5.270 5.110 5.130 442,894 -0.16(-3.02%)
Nov 05, 2009 5.100 5.300 4.920 5.290 1,050,286 +0.49(+10.21%)
Nov 04, 2009 5.000 5.240 4.770 4.800 1,140,051 -0.48(-9.09%)
Nov 03, 2009 5.180 5.360 4.980 5.280 612,179 +0.27(+5.39%)
Nov 02, 2009 5.190 5.280 4.950 5.010 544,303 -0.17(-3.28%)
Oct 30, 2009 5.610 5.610 5.110 5.180 663,477 -0.46(-8.16%)
Oct 29, 2009 5.400 5.730 5.300 5.640 388,675 +0.38(+7.22%)
Oct 28, 2009 5.740 5.750 5.200 5.260 840,585 -0.48(-8.36%)
Oct 27, 2009 5.820 5.960 5.740 5.740 373,643 -0.11(-1.88%)
Oct 26, 2009 6.090 6.159 5.800 5.850 419,555 -0.16(-2.66%)
Oct 23, 2009 6.065 6.090 5.970 6.010 746,981 +0.13(+2.21%)
Oct 22, 2009 5.900 6.069 5.700 5.880 788,541 -0.05(-0.84%)
Oct 21, 2009 5.890 6.170 5.890 5.930 812,874 +0.02(+0.34%)
Oct 20, 2009 5.940 5.970 5.900 5.910 437,872 -0.10(-1.66%)
Oct 19, 2009 6.010 6.150 5.930 6.010 342,796 +0.01(+0.17%)
Oct 16, 2009 6.150 6.250 5.770 6.000 1,124,086 -0.19(-3.07%)
Oct 15, 2009 6.190 6.380 6.050 6.190 601,518 +0.01(+0.16%)
Oct 14, 2009 5.720 6.230 5.720 6.180 784,547 +0.44(+7.67%)
Oct 13, 2009 5.810 5.830 5.600 5.740 331,358 -0.09(-1.54%)
Oct 12, 2009 6.003 6.070 5.820 5.830 271,410 -0.13(-2.18%)
Oct 09, 2009 5.990 6.180 5.920 5.960 227,462 -0.03(-0.50%)
Oct 08, 2009 5.960 6.120 5.860 5.990 437,393 +0.17(+2.92%)
Oct 07, 2009 6.050 6.180 5.778 5.820 415,324 -0.24(-3.96%)
Oct 06, 2009 5.890 6.290 5.850 6.060 502,983 +0.20(+3.41%)
Oct 05, 2009 5.840 6.030 5.800 5.860 490,102 +0.04(+0.69%)
Oct 02, 2009 5.660 6.100 5.650 5.820 496,317 +0.02(+0.34%)
Oct 01, 2009 6.200 6.229 5.800 5.800 710,440 -0.46(-7.35%)
Sep 30, 2009 6.710 6.760 6.200 6.260 1,698,689 -0.43(-6.43%)
Sep 29, 2009 6.920 7.030 6.690 6.690 516,275 -0.23(-3.32%)
Sep 28, 2009 6.620 7.200 6.620 6.920 617,672 +0.24(+3.59%)
Sep 25, 2009 7.080 7.100 6.670 6.680 683,013 -0.42(-5.92%)
Sep 24, 2009 7.670 7.800 7.100 7.100 826,622 -0.57(-7.43%)
Sep 23, 2009 7.940 7.970 7.650 7.670 424,418 -0.24(-3.03%)
Sep 22, 2009 7.720 7.990 7.670 7.910 695,262 +0.20(+2.59%)
Sep 21, 2009 8.000 8.000 7.670 7.710 638,573 -0.35(-4.34%)
Sep 18, 2009 8.460 8.490 7.990 8.060 684,588 -0.40(-4.73%)
Sep 17, 2009 8.340 8.838 8.000 8.460 1,300,296 +0.43(+5.35%)
Sep 16, 2009 7.950 8.470 7.840 8.030 2,371,219 -0.11(-1.35%)
Sep 15, 2009 7.490 8.200 7.110 8.140 2,567,883 +1.29(+18.83%)
Sep 14, 2009 6.690 6.850 6.600 6.850 286,286 +0.09(+1.33%)
Sep 11, 2009 6.850 6.890 6.710 6.760 236,629 -0.09(-1.31%)
Sep 10, 2009 6.750 6.850 6.650 6.850 323,687 +0.08(+1.18%)
Sep 09, 2009 6.510 6.820 6.450 6.770 556,843 +0.24(+3.68%)
Sep 08, 2009 6.690 6.790 6.430 6.530 583,505 -0.18(-2.68%)
Sep 04, 2009 6.810 6.810 6.540 6.710 625,253 -0.05(-0.74%)
Sep 03, 2009 6.780 6.950 6.670 6.760 587,459 +0.03(+0.45%)
Sep 02, 2009 6.700 6.910 6.650 6.730 599,251 -0.10(-1.46%)
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.