Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.782 4.886 4.658 4.684 27,318,146 -0.06(-1.24%)
Jan 28, 2010 4.736 4.880 4.697 4.743 42,176,060 +0.08(+1.68%)
Jan 27, 2010 4.482 4.736 4.462 4.664 35,841,388 +0.17(+3.77%)
Jan 26, 2010 4.632 4.703 4.488 4.495 56,695,180 -0.11(-2.41%)
Jan 25, 2010 4.847 4.880 4.488 4.606 45,660,928 -0.12(-2.62%)
Jan 22, 2010 4.671 4.886 4.397 4.730 41,548,680 -0.06(-1.23%)
Jan 21, 2010 4.801 5.056 4.762 4.788 87,383,640 +0.25(+5.46%)
Jan 20, 2010 4.358 4.560 4.358 4.540 31,695,460 +0.13(+2.96%)
Jan 19, 2010 4.449 4.482 4.364 4.410 27,435,636 -0.08(-1.74%)
Jan 15, 2010 4.429 4.488 4.488 4.488 45,237,244 +0.02(+0.44%)
Jan 14, 2010 4.201 4.495 4.201 4.469 36,944,924 +0.23(+5.55%)
Jan 13, 2010 4.201 4.325 4.103 4.234 24,873,618 +0.05(+1.25%)
Jan 12, 2010 4.214 4.273 4.149 4.182 30,975,878 -0.08(-1.84%)
Jan 11, 2010 4.240 4.306 4.169 4.260 22,743,162 +0.02(+0.46%)
Jan 08, 2010 4.142 4.279 4.136 4.240 25,313,222 +0.07(+1.72%)
Jan 07, 2010 3.960 4.227 3.940 4.169 39,173,088 +0.17(+4.24%)
Jan 06, 2010 4.025 4.045 3.953 3.999 18,066,552 -0.03(-0.65%)
Jan 05, 2010 3.836 4.038 3.836 4.025 25,539,474 +0.15(+3.87%)
Jan 04, 2010 3.692 3.895 3.686 3.875 22,842,732 +0.25(+7.03%)
Dec 31, 2009 3.679 3.621 3.621 3.621 8,880,300 -0.07(-1.77%)
Dec 30, 2009 3.686 3.705 3.653 3.686 5,437,613 -0.03(-0.88%)
Dec 29, 2009 3.679 3.738 3.653 3.718 8,026,834 +0.04(+1.06%)
Dec 28, 2009 3.771 3.784 3.660 3.679 9,448,027 -0.08(-2.08%)
Dec 24, 2009 3.673 3.758 3.673 3.758 4,694,823 +0.07(+1.77%)
Dec 23, 2009 3.731 3.751 3.640 3.692 12,733,772 -0.03(-0.88%)
Dec 22, 2009 3.705 3.771 3.705 3.725 19,160,470 -0.03(-0.70%)
Dec 21, 2009 3.679 3.777 3.621 3.751 27,635,650 +0.12(+3.42%)
Dec 18, 2009 3.640 3.660 3.503 3.627 24,193,246 +0.03(+0.72%)
Dec 17, 2009 3.725 3.745 3.588 3.601 32,979,066 -0.29(-7.54%)
Dec 16, 2009 3.803 3.901 3.725 3.895 18,733,144 +0.10(+2.58%)
Dec 15, 2009 3.927 3.973 3.784 3.797 19,024,178 -0.18(-4.59%)
Dec 14, 2009 3.966 3.986 3.953 3.979 14,806,811 +0.02(+0.49%)
Dec 11, 2009 3.855 3.992 3.784 3.960 20,373,406 +0.12(+3.23%)
Dec 10, 2009 3.810 3.927 3.803 3.836 11,520,931 -0.05(-1.18%)
Dec 09, 2009 3.823 3.914 3.764 3.882 19,152,216 +0.08(+2.06%)
Dec 08, 2009 3.810 3.849 3.751 3.803 21,481,780 -0.04(-1.02%)
Dec 07, 2009 3.868 3.992 3.803 3.842 28,012,000 -0.18(-4.38%)
Dec 04, 2009 3.921 4.045 3.823 4.019 29,368,278 +0.20(+5.12%)
Dec 03, 2009 4.032 4.103 3.816 3.823 26,279,690 -0.16(-4.09%)
Dec 02, 2009 3.882 3.996 3.842 3.986 22,974,738 +0.10(+2.69%)
Dec 01, 2009 3.868 3.888 3.725 3.882 29,607,836 +0.06(+1.54%)
Nov 30, 2009 3.640 3.836 3.640 3.823 31,896,646 +0.19(+5.21%)
Nov 27, 2009 3.666 3.771 3.634 3.634 11,216,092 -0.20(-5.27%)
Nov 25, 2009 3.882 3.914 3.810 3.836 12,490,032 -0.04(-1.01%)
Nov 24, 2009 3.849 3.888 3.764 3.875 13,581,585 -0.01(-0.17%)
Nov 23, 2009 3.823 3.908 3.803 3.882 12,260,502 +0.14(+3.84%)
Nov 20, 2009 3.764 3.849 3.712 3.738 16,745,843 -0.06(-1.55%)
Nov 19, 2009 3.836 3.862 3.699 3.797 24,283,774 -0.08(-2.02%)
Nov 18, 2009 3.758 3.921 3.699 3.875 28,290,030 +0.12(+3.30%)
Nov 17, 2009 3.653 3.777 3.621 3.751 14,735,460 +0.10(+2.86%)
Nov 16, 2009 3.712 3.784 3.614 3.647 20,312,116 +0.00(+0.00%)
Nov 13, 2009 3.725 3.797 3.601 3.647 23,144,624 -0.08(-2.27%)
Nov 12, 2009 3.745 3.823 3.699 3.731 19,435,644 -0.03(-0.69%)
Nov 11, 2009 3.738 3.784 3.705 3.758 17,585,576 +0.05(+1.23%)
Nov 10, 2009 3.731 3.797 3.660 3.712 20,321,602 -0.10(-2.57%)
Nov 09, 2009 3.810 3.836 3.738 3.810 23,196,828 +0.07(+1.92%)
Nov 06, 2009 3.523 3.764 3.516 3.738 33,686,792 +0.21(+5.91%)
Nov 05, 2009 3.503 3.634 3.464 3.529 26,575,500 +0.06(+1.69%)
Nov 04, 2009 3.718 3.725 3.464 3.471 24,023,716 -0.14(-3.97%)
Nov 03, 2009 3.536 3.660 3.490 3.614 28,908,970 -0.01(-0.18%)
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.