MENU

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 4.037 4.058 3.958 4.032 676,052 +0.01(+0.25%)
Oct 30, 2009 4.105 4.117 3.982 4.022 812,688 -0.12(-2.96%)
Oct 29, 2009 4.143 4.168 4.098 4.145 502,656 +0.03(+0.79%)
Oct 28, 2009 4.197 4.242 4.095 4.112 606,180 -0.08(-1.91%)
Oct 27, 2009 4.225 4.275 4.173 4.192 520,412 -0.01(-0.30%)
Oct 26, 2009 4.207 4.325 4.155 4.205 738,592 -0.01(-0.24%)
Oct 23, 2009 4.235 4.308 4.192 4.215 666,484 -0.07(-1.52%)
Oct 22, 2009 4.247 4.295 4.175 4.280 385,776 +0.04(+0.88%)
Oct 21, 2009 4.303 4.397 4.232 4.242 617,196 -0.06(-1.39%)
Oct 20, 2009 4.240 4.345 4.240 4.303 559,280 -0.03(-0.69%)
Oct 19, 2009 4.305 4.355 4.250 4.332 415,976 +0.05(+1.29%)
Oct 16, 2009 4.218 4.303 4.168 4.277 552,992 +0.04(+0.88%)
Oct 15, 2009 4.210 4.255 4.180 4.240 395,736 +0.01(+0.24%)
Oct 14, 2009 4.270 4.280 4.210 4.230 507,372 +0.00(+0.00%)
Oct 13, 2009 4.268 4.282 4.192 4.230 529,220 -0.05(-1.17%)
Oct 12, 2009 4.287 4.303 4.192 4.280 445,992 +0.08(+1.84%)
Oct 09, 2009 4.128 4.218 4.122 4.202 884,232 +0.07(+1.82%)
Oct 08, 2009 4.070 4.150 4.045 4.128 810,160 +0.09(+2.29%)
Oct 07, 2009 4.040 4.103 4.022 4.035 245,564 -0.04(-0.86%)
Oct 06, 2009 3.985 4.085 3.967 4.070 324,908 +0.09(+2.20%)
Oct 05, 2009 3.950 3.982 3.910 3.982 435,624 +0.06(+1.59%)
Oct 02, 2009 3.945 3.987 3.898 3.920 458,012 -0.05(-1.26%)
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