Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.657 4.759 4.536 4.562 28,050,258 -0.06(-1.24%)
Jan 28, 2010 4.612 4.752 4.574 4.619 43,306,356 +0.08(+1.68%)
Jan 27, 2010 4.365 4.612 4.346 4.543 36,801,920 +0.17(+3.77%)
Jan 26, 2010 4.511 4.581 4.371 4.377 58,214,580 -0.11(-2.41%)
Jan 25, 2010 4.720 4.752 4.371 4.485 46,884,616 -0.12(-2.62%)
Jan 22, 2010 4.549 4.759 4.282 4.606 42,662,160 -0.06(-1.23%)
Jan 21, 2010 4.676 4.924 4.638 4.663 89,725,472 +0.24(+5.46%)
Jan 20, 2010 4.244 4.441 4.244 4.422 32,544,880 +0.13(+2.96%)
Jan 19, 2010 4.333 4.365 4.250 4.295 28,170,894 -0.08(-1.74%)
Jan 15, 2010 4.314 4.371 4.371 4.371 46,449,576 +0.02(+0.44%)
Jan 14, 2010 4.092 4.377 4.092 4.352 37,935,028 +0.23(+5.55%)
Jan 13, 2010 4.092 4.212 3.996 4.123 25,540,218 +0.05(+1.25%)
Jan 12, 2010 4.104 4.161 4.041 4.072 31,806,014 -0.08(-1.84%)
Jan 11, 2010 4.130 4.193 4.060 4.149 23,352,666 +0.02(+0.46%)
Jan 08, 2010 4.034 4.168 4.028 4.130 25,991,602 +0.07(+1.72%)
Jan 07, 2010 3.856 4.117 3.837 4.060 40,222,908 +0.17(+4.24%)
Jan 06, 2010 3.920 3.939 3.850 3.895 18,550,724 -0.03(-0.65%)
Jan 05, 2010 3.736 3.933 3.736 3.920 26,223,918 +0.15(+3.87%)
Jan 04, 2010 3.596 3.793 3.590 3.774 23,454,904 +0.25(+7.03%)
Dec 31, 2009 3.583 3.526 3.526 3.526 9,118,287 -0.06(-1.77%)
Dec 30, 2009 3.590 3.609 3.558 3.590 5,583,338 -0.03(-0.88%)
Dec 29, 2009 3.583 3.640 3.558 3.621 8,241,949 +0.04(+1.06%)
Dec 28, 2009 3.672 3.685 3.564 3.583 9,701,229 -0.08(-2.08%)
Dec 24, 2009 3.577 3.659 3.577 3.659 4,820,642 +0.06(+1.77%)
Dec 23, 2009 3.634 3.653 3.545 3.596 13,075,030 -0.03(-0.88%)
Dec 22, 2009 3.609 3.672 3.609 3.628 19,673,960 -0.03(-0.70%)
Dec 21, 2009 3.583 3.679 3.526 3.653 28,376,270 +0.12(+3.42%)
Dec 18, 2009 3.545 3.564 3.412 3.532 24,841,610 +0.03(+0.72%)
Dec 17, 2009 3.628 3.647 3.494 3.507 33,862,888 -0.29(-7.54%)
Dec 16, 2009 3.704 3.799 3.628 3.793 19,235,182 +0.10(+2.58%)
Dec 15, 2009 3.825 3.869 3.685 3.698 19,534,016 -0.18(-4.59%)
Dec 14, 2009 3.863 3.882 3.850 3.876 15,203,625 +0.02(+0.49%)
Dec 11, 2009 3.755 3.888 3.685 3.856 20,919,402 +0.12(+3.23%)
Dec 10, 2009 3.710 3.825 3.704 3.736 11,829,685 -0.04(-1.18%)
Dec 09, 2009 3.723 3.812 3.666 3.780 19,665,484 +0.08(+2.06%)
Dec 08, 2009 3.710 3.748 3.653 3.704 22,057,480 -0.04(-1.02%)
Dec 07, 2009 3.767 3.888 3.704 3.742 28,762,706 -0.17(-4.38%)
Dec 04, 2009 3.818 3.939 3.723 3.914 30,155,332 +0.19(+5.12%)
Dec 03, 2009 3.926 3.996 3.717 3.723 26,983,970 -0.16(-4.09%)
Dec 02, 2009 3.780 3.891 3.742 3.882 23,590,448 +0.10(+2.69%)
Dec 01, 2009 3.767 3.787 3.628 3.780 30,401,310 +0.06(+1.54%)
Nov 30, 2009 3.545 3.736 3.545 3.723 32,751,458 +0.18(+5.21%)
Nov 27, 2009 3.571 3.672 3.539 3.539 11,516,677 -0.19(-5.11%)
Nov 25, 2009 3.774 3.805 3.704 3.729 12,846,605 -0.04(-1.01%)
Nov 24, 2009 3.742 3.780 3.660 3.767 13,969,320 -0.01(-0.17%)
Nov 23, 2009 3.717 3.799 3.698 3.774 12,610,522 +0.14(+3.84%)
Nov 20, 2009 3.660 3.742 3.609 3.634 17,223,914 -0.06(-1.55%)
Nov 19, 2009 3.729 3.755 3.596 3.691 24,977,042 -0.08(-2.02%)
Nov 18, 2009 3.653 3.812 3.596 3.767 29,097,672 +0.12(+3.30%)
Nov 17, 2009 3.552 3.672 3.520 3.647 15,156,137 +0.10(+2.86%)
Nov 16, 2009 3.609 3.679 3.514 3.545 20,891,998 +0.00(+0.00%)
Nov 13, 2009 3.622 3.691 3.501 3.545 23,805,372 -0.08(-2.27%)
Nov 12, 2009 3.641 3.717 3.596 3.628 19,990,504 -0.03(-0.69%)
Nov 11, 2009 3.634 3.679 3.603 3.653 18,087,620 +0.04(+1.23%)
Nov 10, 2009 3.628 3.691 3.558 3.609 20,901,754 -0.10(-2.57%)
Nov 09, 2009 3.704 3.729 3.634 3.704 23,859,066 +0.07(+1.92%)
Nov 06, 2009 3.425 3.660 3.419 3.634 34,648,504 +0.20(+5.91%)
Nov 05, 2009 3.406 3.533 3.368 3.431 27,334,194 +0.06(+1.69%)
Nov 04, 2009 3.615 3.622 3.368 3.374 24,709,560 -0.14(-3.97%)
Nov 03, 2009 3.438 3.558 3.393 3.514 29,734,282 -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.