Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.113 4.150 4.043 4.057 7,543,979 -0.04(-0.99%)
Jan 28, 2010 4.119 4.137 4.079 4.097 4,990,454 -0.04(-0.88%)
Jan 27, 2010 4.073 4.150 4.073 4.133 9,207,076 +0.04(+0.99%)
Jan 26, 2010 4.095 4.141 4.085 4.093 6,119,803 -0.01(-0.20%)
Jan 25, 2010 4.156 4.166 4.079 4.101 13,286,798 -0.04(-0.93%)
Jan 22, 2010 4.234 4.249 4.121 4.139 10,295,717 -0.08(-1.96%)
Jan 21, 2010 4.356 4.428 4.222 4.222 14,379,063 -0.14(-3.29%)
Jan 20, 2010 4.309 4.368 4.269 4.366 8,788,760 +0.05(+1.22%)
Jan 19, 2010 4.335 4.335 4.271 4.313 7,975,243 +0.00(+0.09%)
Jan 15, 2010 4.388 4.309 4.309 4.309 6,844,226 -0.06(-1.48%)
Jan 14, 2010 4.388 4.394 4.323 4.374 7,875,854 -0.02(-0.46%)
Jan 13, 2010 4.414 4.501 4.329 4.394 10,994,836 +0.16(+3.67%)
Jan 12, 2010 4.273 4.273 4.184 4.238 6,907,842 -0.04(-0.99%)
Jan 11, 2010 4.234 4.285 4.193 4.281 9,624,323 +0.03(+0.81%)
Jan 08, 2010 4.216 4.263 4.198 4.247 5,480,133 +0.03(+0.62%)
Jan 07, 2010 4.186 4.247 4.180 4.220 9,515,915 +0.02(+0.48%)
Jan 06, 2010 4.228 4.251 4.192 4.200 7,645,966 -0.03(-0.81%)
Jan 05, 2010 4.150 4.243 4.129 4.234 10,899,570 +0.09(+2.19%)
Jan 04, 2010 4.168 4.217 4.131 4.144 8,255,244 +0.01(+0.15%)
Dec 31, 2009 4.192 4.137 4.137 4.137 3,754,499 -0.07(-1.63%)
Dec 30, 2009 4.101 4.206 4.101 4.206 6,174,049 +0.11(+2.56%)
Dec 29, 2009 4.093 4.127 4.089 4.101 4,747,706 -0.01(-0.15%)
Dec 28, 2009 4.020 4.111 4.012 4.107 5,888,494 +0.11(+2.73%)
Dec 24, 2009 4.040 4.065 3.990 3.998 2,735,334 -0.05(-1.15%)
Dec 23, 2009 3.994 4.057 3.982 4.045 5,173,650 +0.05(+1.26%)
Dec 22, 2009 3.998 4.008 3.968 3.994 4,611,509 +0.01(+0.25%)
Dec 21, 2009 3.960 4.006 3.950 3.984 10,488,714 +0.03(+0.71%)
Dec 18, 2009 3.849 3.956 3.836 3.956 36,102,864 +0.11(+2.89%)
Dec 17, 2009 3.893 3.907 3.845 3.845 11,691,673 -0.04(-1.09%)
Dec 16, 2009 3.853 3.956 3.853 3.887 10,699,847 +0.05(+1.21%)
Dec 15, 2009 3.901 3.919 3.834 3.840 11,853,446 -0.06(-1.50%)
Dec 14, 2009 3.857 3.899 3.824 3.899 7,210,390 +0.06(+1.63%)
Dec 11, 2009 3.842 3.857 3.804 3.836 6,387,588 -0.00(-0.05%)
Dec 10, 2009 3.871 3.895 3.822 3.838 9,588,782 +0.00(+0.05%)
Dec 09, 2009 3.855 3.863 3.816 3.836 8,713,749 -0.03(-0.84%)
Dec 08, 2009 3.830 3.895 3.808 3.869 11,861,088 +0.03(+0.79%)
Dec 07, 2009 3.849 3.867 3.832 3.838 14,437,051 -0.01(-0.37%)
Dec 04, 2009 3.877 3.909 3.838 3.853 16,398,523 +0.01(+0.37%)
Dec 03, 2009 3.893 3.913 3.838 3.838 7,057,611 -0.04(-1.14%)
Dec 02, 2009 3.929 3.933 3.869 3.883 8,511,956 -0.04(-1.03%)
Dec 01, 2009 3.962 3.974 3.905 3.923 11,473,234 -0.01(-0.15%)
Nov 30, 2009 3.907 3.944 3.891 3.929 13,748,822 +0.00(+0.10%)
Nov 27, 2009 3.891 3.954 3.851 3.925 5,721,208 -0.06(-1.57%)
Nov 25, 2009 4.030 4.035 3.980 3.988 8,005,279 -0.04(-0.95%)
Nov 24, 2009 4.024 4.038 3.988 4.026 7,514,769 -0.01(-0.20%)
Nov 23, 2009 3.974 4.040 3.948 4.034 12,948,294 +0.11(+2.89%)
Nov 20, 2009 3.927 3.974 3.913 3.921 8,735,524 -0.04(-1.02%)
Nov 19, 2009 3.978 3.988 3.931 3.962 6,182,118 -0.03(-0.86%)
Nov 18, 2009 4.043 4.051 3.978 3.996 6,339,000 -0.06(-1.40%)
Nov 17, 2009 4.004 4.065 3.982 4.053 6,149,958 +0.03(+0.65%)
Nov 16, 2009 3.968 4.043 3.968 4.026 9,452,135 +0.06(+1.58%)
Nov 13, 2009 3.979 4.004 3.941 3.964 7,796,780 -0.01(-0.25%)
Nov 12, 2009 3.970 4.028 3.960 3.974 11,746,404 -0.01(-0.25%)
Nov 11, 2009 3.974 4.010 3.944 3.984 12,862,344 +0.01(+0.36%)
Nov 10, 2009 3.948 3.988 3.935 3.970 10,053,162 +0.01(+0.20%)
Nov 09, 2009 3.901 3.973 3.883 3.962 12,231,044 +0.07(+1.76%)
Nov 06, 2009 3.842 3.903 3.834 3.893 11,685,100 +0.03(+0.68%)
Nov 05, 2009 3.840 3.897 3.832 3.867 15,598,649 +0.03(+0.84%)
Nov 04, 2009 3.869 3.881 3.828 3.834 18,427,902 -0.01(-0.37%)
Nov 03, 2009 3.838 3.851 3.814 3.849 10,337,598 +0.01(+0.16%)
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.