Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 3.412 3.577 3.400 3.520 34,064,012 +0.10(+2.97%)
Oct 30, 2009 3.558 3.571 3.355 3.419 33,918,008 -0.17(-4.77%)
Oct 29, 2009 3.634 3.742 3.545 3.590 51,131,304 +0.10(+2.91%)
Oct 28, 2009 3.698 3.729 3.463 3.488 46,779,420 -0.21(-5.66%)
Oct 27, 2009 3.875 3.888 3.672 3.698 44,397,928 -0.18(-4.58%)
Oct 26, 2009 4.097 4.104 3.844 3.875 42,194,200 -0.23(-5.71%)
Oct 23, 2009 4.110 4.123 4.034 4.110 23,594,764 -0.10(-2.26%)
Oct 22, 2009 3.996 4.326 3.945 4.205 54,094,556 +0.22(+5.57%)
Oct 21, 2009 4.046 4.345 3.970 3.983 68,382,832 -0.16(-3.98%)
Oct 20, 2009 4.059 4.167 4.040 4.148 40,091,068 +0.12(+2.99%)
Oct 19, 2009 4.104 4.135 3.964 4.027 16,238,546 -0.06(-1.55%)
Oct 16, 2009 4.148 4.186 4.002 4.091 33,707,948 -0.13(-3.01%)
Oct 15, 2009 4.173 4.268 4.148 4.218 26,072,900 -0.02(-0.45%)
Oct 14, 2009 4.173 4.275 4.085 4.237 31,954,400 +0.16(+3.89%)
Oct 13, 2009 3.983 4.097 3.970 4.078 27,854,490 +0.08(+1.90%)
Oct 12, 2009 3.964 4.008 3.926 4.002 15,848,832 +0.08(+1.94%)
Oct 09, 2009 3.920 3.945 3.869 3.926 23,029,350 -0.02(-0.48%)
Oct 08, 2009 4.021 4.027 3.920 3.945 22,650,484 -0.04(-0.96%)
Oct 07, 2009 3.951 4.027 3.856 3.983 16,053,618 +0.03(+0.80%)
Oct 06, 2009 4.008 4.110 3.856 3.951 22,891,770 +0.00(+0.00%)
Oct 05, 2009 3.983 4.008 3.894 3.951 20,423,940 +0.04(+0.97%)
Oct 02, 2009 3.805 4.091 3.761 3.913 35,681,008 +0.02(+0.49%)
Oct 01, 2009 4.091 4.123 3.875 3.894 35,526,516 -0.23(-5.54%)
Sep 30, 2009 4.186 4.268 4.116 4.123 40,481,456 -0.03(-0.76%)
Sep 29, 2009 4.135 4.237 4.123 4.154 18,924,618 +0.07(+1.69%)
Sep 28, 2009 4.034 4.116 3.964 4.085 16,769,222 +0.13(+3.22%)
Sep 25, 2009 4.021 4.059 3.920 3.958 24,009,342 -0.16(-4.00%)
Sep 24, 2009 4.288 4.288 3.970 4.123 34,405,048 -0.13(-2.99%)
Sep 23, 2009 4.351 4.395 4.243 4.249 27,838,628 -0.10(-2.19%)
Sep 22, 2009 4.300 4.357 4.161 4.345 26,336,758 +0.14(+3.32%)
Sep 21, 2009 4.167 4.256 4.059 4.205 27,099,482 +0.00(+0.00%)
Sep 18, 2009 4.167 4.262 4.123 4.205 40,459,164 +0.05(+1.22%)
Sep 17, 2009 4.433 4.440 4.110 4.154 49,145,712 -0.10(-2.24%)
Sep 16, 2009 4.091 4.484 4.085 4.250 69,840,848 +0.15(+3.72%)
Sep 15, 2009 3.812 4.142 3.793 4.097 49,808,808 +0.29(+7.49%)
Sep 14, 2009 3.710 3.837 3.653 3.812 28,935,098 +0.05(+1.35%)
Sep 11, 2009 3.926 3.926 3.755 3.761 34,063,992 -0.16(-4.05%)
Sep 10, 2009 3.913 3.951 3.818 3.920 28,092,170 -0.02(-0.48%)
Sep 09, 2009 3.913 3.945 3.805 3.939 26,090,618 +0.03(+0.65%)
Sep 08, 2009 4.021 4.040 3.869 3.913 20,454,566 -0.03(-0.80%)
Sep 04, 2009 3.793 4.008 3.717 3.945 40,153,248 +0.17(+4.54%)
Sep 03, 2009 3.786 3.825 3.710 3.774 23,143,718 +0.08(+2.23%)
Sep 02, 2009 3.850 3.894 3.679 3.691 34,990,552 -0.21(-5.37%)
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.