Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.610 4.610 4.610 0 -0.01(-0.22%)
Dec 30, 2009 4.600 4.630 4.560 4.620 1,836,379 -0.01(-0.22%)
Dec 29, 2009 4.690 4.700 4.590 4.630 2,650,781 -0.05(-1.07%)
Dec 28, 2009 4.760 4.800 4.620 4.680 2,260,693 -0.08(-1.68%)
Dec 24, 2009 4.690 4.780 4.680 4.760 1,309,690 +0.09(+1.93%)
Dec 23, 2009 4.660 4.720 4.530 4.670 4,301,140 +0.01(+0.21%)
Dec 22, 2009 4.490 4.670 4.460 4.660 5,644,878 +0.18(+4.02%)
Dec 21, 2009 4.330 4.500 4.320 4.480 4,529,325 +0.12(+2.75%)
Dec 18, 2009 4.280 4.380 4.180 4.360 6,920,536 +0.09(+2.11%)
Dec 17, 2009 4.310 4.420 4.240 4.270 4,513,462 -0.07(-1.61%)
Dec 16, 2009 4.220 4.350 4.210 4.340 3,538,772 +0.11(+2.60%)
Dec 15, 2009 4.170 4.250 4.140 4.230 5,722,074 +0.03(+0.71%)
Dec 14, 2009 4.240 4.250 4.140 4.200 2,717,112 -0.01(-0.24%)
Dec 11, 2009 4.140 4.210 4.120 4.210 3,425,891 +0.10(+2.43%)
Dec 10, 2009 4.200 4.220 4.110 4.110 3,867,467 -0.06(-1.44%)
Dec 09, 2009 4.160 4.190 4.070 4.170 3,501,648 -0.01(-0.24%)
Dec 08, 2009 4.170 4.250 4.100 4.180 4,911,355 -0.03(-0.71%)
Dec 07, 2009 4.130 4.210 4.110 4.210 3,110,291 +0.06(+1.45%)
Dec 04, 2009 4.180 4.220 4.120 4.150 2,438,084 +0.03(+0.73%)
Dec 03, 2009 4.200 4.240 4.120 4.120 2,961,890 +0.00(+0.00%)
Dec 02, 2009 4.050 4.150 4.030 4.120 2,429,736 +0.09(+2.23%)
Dec 01, 2009 3.960 4.120 3.950 4.030 4,632,950 +0.06(+1.51%)
Nov 30, 2009 4.010 4.050 3.840 3.970 3,045,995 +0.03(+0.76%)
Nov 27, 2009 3.920 4.030 3.820 3.940 1,085,614 -0.05(-1.25%)
Nov 25, 2009 4.010 4.060 3.980 3.990 1,919,608 +0.00(+0.00%)
Nov 24, 2009 4.020 4.090 3.960 3.990 3,313,919 -0.03(-0.75%)
Nov 23, 2009 4.040 4.100 3.970 4.020 3,468,952 +0.04(+1.01%)
Nov 20, 2009 3.990 4.020 3.950 3.980 2,294,802 -0.03(-0.75%)
Nov 19, 2009 4.110 4.190 3.950 4.010 2,482,740 -0.14(-3.37%)
Nov 18, 2009 4.190 4.200 4.100 4.150 2,884,417 -0.05(-1.19%)
Nov 17, 2009 4.100 4.220 4.070 4.200 2,964,069 +0.07(+1.69%)
Nov 16, 2009 4.080 4.140 4.050 4.130 4,577,390 +0.07(+1.72%)
Nov 13, 2009 3.990 4.060 3.960 4.060 1,272,040 +0.06(+1.50%)
Nov 12, 2009 4.010 4.080 3.990 4.000 1,556,298 +0.00(+0.00%)
Nov 11, 2009 3.980 4.050 3.920 4.000 3,916,028 +0.06(+1.52%)
Nov 10, 2009 3.930 3.990 3.865 3.940 3,158,481 -0.03(-0.76%)
Nov 09, 2009 3.960 4.000 3.908 3.970 3,452,500 +0.07(+1.71%)
Nov 06, 2009 3.770 4.050 3.730 3.903 8,352,165 -0.01(-0.17%)
Nov 05, 2009 3.820 3.950 3.780 3.910 6,943,724 +0.12(+3.17%)
Nov 04, 2009 3.730 3.880 3.680 3.790 4,821,173 +0.09(+2.43%)
Nov 03, 2009 3.660 3.720 3.600 3.700 4,383,819 +0.02(+0.54%)
Nov 02, 2009 3.690 3.840 3.630 3.680 3,197,119 -0.04(-1.08%)
Oct 30, 2009 3.860 3.900 3.710 3.720 3,131,249 -0.16(-4.12%)
Oct 29, 2009 3.860 3.950 3.840 3.880 3,703,015 +0.04(+1.04%)
Oct 28, 2009 3.960 3.990 3.830 3.840 2,757,254 -0.14(-3.52%)
Oct 27, 2009 4.090 4.140 3.970 3.980 2,580,536 -0.11(-2.69%)
Oct 26, 2009 4.060 4.140 3.990 4.090 3,223,546 +0.04(+0.99%)
Oct 23, 2009 4.060 4.300 4.030 4.050 3,689,509 -0.12(-2.88%)
Oct 22, 2009 4.120 4.210 4.050 4.170 1,913,782 +0.04(+0.97%)
Oct 21, 2009 4.240 4.325 4.130 4.130 2,205,263 -0.13(-3.05%)
Oct 20, 2009 4.250 4.380 4.230 4.260 3,754,019 -0.07(-1.62%)
Oct 19, 2009 4.110 4.360 4.070 4.330 8,759,600 +0.24(+5.87%)
Oct 16, 2009 4.250 4.270 4.090 4.090 3,594,477 -0.21(-4.88%)
Oct 15, 2009 4.300 4.330 4.210 4.300 2,611,049 -0.01(-0.23%)
Oct 14, 2009 4.400 4.400 4.260 4.310 3,104,762 +0.05(+1.17%)
Oct 13, 2009 4.290 4.370 4.240 4.260 2,624,047 -0.03(-0.70%)
Oct 12, 2009 4.290 4.300 4.120 4.290 5,339,993 +0.12(+2.88%)
Oct 09, 2009 4.040 4.190 4.020 4.170 2,463,698 +0.11(+2.71%)
Oct 08, 2009 4.100 4.130 4.010 4.060 5,054,549 -0.04(-0.98%)
Oct 07, 2009 4.040 4.120 4.040 4.100 2,646,381 +0.06(+1.49%)
Oct 06, 2009 4.080 4.150 4.040 4.040 3,241,758 -0.03(-0.74%)
Oct 05, 2009 4.060 4.140 4.030 4.070 2,545,331 +0.01(+0.25%)
Oct 02, 2009 4.090 4.090 4.000 4.060 5,891,452 +0.02(+0.50%)
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.