MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.115 4.190 4.090 4.093 804,576 -0.02(-0.43%)
Jan 28, 2010 4.250 4.250 4.098 4.110 590,716 -0.14(-3.41%)
Jan 27, 2010 4.152 4.260 4.112 4.255 382,272 +0.07(+1.61%)
Jan 26, 2010 4.213 4.247 4.175 4.188 357,504 -0.05(-1.24%)
Jan 25, 2010 4.290 4.290 4.216 4.240 232,876 +0.00(+0.06%)
Jan 22, 2010 4.327 4.378 4.218 4.237 512,832 -0.10(-2.36%)
Jan 21, 2010 4.475 4.535 4.315 4.340 610,044 -0.14(-3.18%)
Jan 20, 2010 4.355 4.487 4.317 4.482 802,660 +0.08(+1.82%)
Jan 19, 2010 4.263 4.415 4.263 4.402 725,288 +0.13(+3.16%)
Jan 15, 2010 4.390 4.268 4.268 4.268 1,343,200 -0.10(-2.35%)
Jan 14, 2010 4.332 4.383 4.305 4.370 246,996 +0.03(+0.63%)
Jan 13, 2010 4.325 4.350 4.230 4.343 330,060 +0.02(+0.46%)
Jan 12, 2010 4.317 4.350 4.280 4.322 210,212 -0.04(-0.92%)
Jan 11, 2010 4.400 4.407 4.317 4.362 163,428 -0.03(-0.57%)
Jan 08, 2010 4.380 4.397 4.348 4.388 202,472 +0.00(+0.11%)
Jan 07, 2010 4.383 4.385 4.290 4.383 227,436 +0.01(+0.23%)
Jan 06, 2010 4.415 4.460 4.348 4.372 385,904 -0.06(-1.24%)
Jan 05, 2010 4.515 4.572 4.425 4.428 333,672 -0.11(-2.37%)
Jan 04, 2010 4.470 4.555 4.463 4.535 287,836 +0.11(+2.43%)
Dec 31, 2009 4.492 4.428 4.428 4.428 668,800 -0.08(-1.77%)
Dec 30, 2009 4.465 4.515 4.447 4.508 346,036 +0.02(+0.45%)
Dec 29, 2009 4.487 4.532 4.478 4.487 277,816 -0.00(-0.06%)
Dec 28, 2009 4.508 4.508 4.438 4.490 266,020 +0.01(+0.22%)
Dec 24, 2009 4.497 4.497 4.447 4.480 93,152 +0.01(+0.28%)
Dec 23, 2009 4.452 4.497 4.355 4.468 344,832 +0.03(+0.62%)
Dec 22, 2009 4.455 4.473 4.393 4.440 445,116 +0.01(+0.11%)
Dec 21, 2009 4.290 4.447 4.260 4.435 565,980 +0.16(+3.68%)
Dec 18, 2009 4.365 4.382 4.268 4.277 1,454,640 -0.04(-0.93%)
Dec 17, 2009 4.332 4.345 4.235 4.317 436,624 -0.03(-0.75%)
Dec 16, 2009 4.395 4.407 4.303 4.350 413,132 +0.00(+0.06%)
Dec 15, 2009 4.357 4.465 4.235 4.348 417,252 -0.04(-0.80%)
Dec 14, 2009 4.310 4.390 4.250 4.383 388,352 +0.11(+2.63%)
Dec 11, 2009 4.268 4.293 4.188 4.270 303,968 +0.01(+0.18%)
Dec 10, 2009 4.365 4.378 4.241 4.263 375,952 -0.07(-1.67%)
Dec 09, 2009 4.390 4.395 4.295 4.335 740,872 -0.07(-1.48%)
Dec 08, 2009 4.425 4.455 4.350 4.400 273,428 -0.04(-0.96%)
Dec 07, 2009 4.383 4.473 4.383 4.442 258,260 +0.04(+1.02%)
Dec 04, 2009 4.242 4.410 4.223 4.397 747,560 +0.24(+5.84%)
Dec 03, 2009 4.205 4.260 4.150 4.155 637,148 -0.01(-0.36%)
Dec 02, 2009 4.107 4.200 4.107 4.170 773,408 +0.08(+1.89%)
Dec 01, 2009 4.165 4.183 4.055 4.093 959,016 -0.02(-0.55%)
Nov 30, 2009 4.160 4.160 4.013 4.115 1,777,124 -0.04(-1.02%)
Nov 27, 2009 4.160 4.223 4.152 4.157 252,856 -0.14(-3.20%)
Nov 25, 2009 4.365 4.378 4.290 4.295 305,888 -0.06(-1.43%)
Nov 24, 2009 4.390 4.395 4.310 4.357 327,940 -0.04(-0.97%)
Nov 23, 2009 4.355 4.433 4.355 4.400 442,880 +0.12(+2.68%)
Nov 20, 2009 4.275 4.340 4.250 4.285 469,020 -0.04(-0.81%)
Nov 19, 2009 4.365 4.367 4.265 4.320 545,052 -0.09(-2.15%)
Nov 18, 2009 4.450 4.468 4.388 4.415 308,296 -0.04(-0.79%)
Nov 17, 2009 4.495 4.543 4.430 4.450 439,384 -0.04(-1.00%)
Nov 16, 2009 4.280 4.527 4.268 4.495 584,308 +0.24(+5.58%)
Nov 13, 2009 4.247 4.280 4.190 4.258 299,496 +0.03(+0.59%)
Nov 12, 2009 4.353 4.433 4.220 4.232 462,116 -0.12(-2.65%)
Nov 11, 2009 4.362 4.400 4.287 4.348 385,676 +0.02(+0.52%)
Nov 10, 2009 4.303 4.386 4.290 4.325 283,588 -0.01(-0.35%)
Nov 09, 2009 4.287 4.350 4.265 4.340 438,280 +0.10(+2.42%)
Nov 06, 2009 4.213 4.298 4.210 4.237 448,540 -0.03(-0.76%)
Nov 05, 2009 4.178 4.287 4.178 4.270 523,500 +0.12(+2.89%)
Nov 04, 2009 4.223 4.265 4.147 4.150 849,184 -0.02(-0.60%)
Nov 03, 2009 4.062 4.210 4.005 4.175 999,160 +0.14(+3.53%)
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.
TOP
Email a Story