Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 4.533 4.564 4.511 4.523 11,227,956 -0.02(-0.40%)
Feb 25, 2010 4.416 4.560 4.404 4.542 9,908,511 +0.08(+1.72%)
Feb 24, 2010 4.463 4.500 4.430 4.465 10,440,091 +0.01(+0.23%)
Feb 23, 2010 4.400 4.477 4.398 4.455 14,167,761 +0.03(+0.78%)
Feb 22, 2010 4.469 4.495 4.416 4.420 14,244,465 -0.06(-1.31%)
Feb 19, 2010 4.350 4.487 4.350 4.479 10,201,907 +0.06(+1.28%)
Feb 18, 2010 4.416 4.422 4.341 4.422 7,403,743 +0.01(+0.32%)
Feb 17, 2010 4.396 4.412 4.354 4.408 5,730,177 +0.04(+1.02%)
Feb 16, 2010 4.392 4.406 4.346 4.364 6,747,416 +0.01(+0.28%)
Feb 12, 2010 4.269 4.352 4.352 4.352 9,551,326 +0.00(+0.00%)
Feb 11, 2010 4.299 4.378 4.271 4.352 10,589,281 +0.03(+0.65%)
Feb 10, 2010 4.358 4.368 4.277 4.323 11,964,858 +0.01(+0.23%)
Feb 09, 2010 4.366 4.495 4.305 4.313 18,879,546 +0.04(+0.90%)
Feb 08, 2010 4.267 4.311 4.214 4.275 9,900,052 -0.00(-0.05%)
Feb 05, 2010 4.190 4.285 4.162 4.277 12,801,084 +0.08(+1.93%)
Feb 04, 2010 4.283 4.283 4.184 4.196 10,595,528 -0.05(-1.28%)
Feb 03, 2010 4.083 4.287 4.081 4.251 12,557,559 +0.14(+3.39%)
Feb 02, 2010 4.093 4.131 4.073 4.111 4,819,460 +0.01(+0.30%)
Feb 01, 2010 4.063 4.115 4.057 4.099 6,378,703 +0.04(+1.05%)
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%)
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.