Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 3.050 3.100 3.100 3.100 1,500 +0.10(+3.33%)
Dec 30, 2009 3.010 3.020 2.920 3.000 4,070 -0.07(-2.28%)
Dec 29, 2009 3.060 3.100 3.020 3.070 8,021 -0.03(-0.82%)
Dec 28, 2009 3.050 3.095 3.010 3.095 5,794 -0.00(-0.03%)
Dec 24, 2009 2.990 3.096 2.990 3.096 500 -0.04(-1.39%)
Dec 23, 2009 3.130 3.300 3.130 3.140 1,610 -0.11(-3.38%)
Dec 22, 2009 3.130 3.250 3.120 3.250 900 +0.00(+0.00%)
Dec 21, 2009 3.250 3.250 3.100 3.250 1,250 -0.01(-0.31%)
Dec 18, 2009 2.830 3.260 2.830 3.260 6,029 -0.02(-0.46%)
Dec 17, 2009 3.030 3.300 3.030 3.275 4,000 +0.09(+2.99%)
Dec 16, 2009 3.040 3.185 2.830 3.180 2,499 +0.04(+1.15%)
Dec 15, 2009 3.000 3.144 2.980 3.144 1,642 +0.05(+1.58%)
Dec 14, 2009 3.060 3.100 3.050 3.095 2,932 -0.12(-3.88%)
Dec 11, 2009 3.120 3.220 3.120 3.220 201 +0.01(+0.16%)
Dec 10, 2009 2.950 3.220 2.510 3.215 10,772 +0.00(+0.16%)
Dec 09, 2009 3.010 3.220 3.010 3.210 1,084 -0.01(-0.31%)
Dec 08, 2009 3.160 3.445 3.160 3.220 10,800 +0.04(+1.10%)
Dec 07, 2009 3.030 3.220 3.000 3.185 9,858 -0.06(-1.85%)
Dec 04, 2009 3.180 3.400 3.180 3.245 2,700 +0.04(+1.25%)
Dec 03, 2009 3.280 3.280 3.005 3.205 11,600 -0.07(-2.14%)
Dec 02, 2009 2.690 3.394 2.550 3.275 32,039 +0.44(+15.32%)
Dec 01, 2009 2.630 2.840 2.510 2.840 2,262 +0.09(+3.25%)
Nov 30, 2009 2.310 2.780 2.310 2.751 8,690 -0.13(-4.38%)
Nov 27, 2009 2.760 2.877 2.710 2.877 501 -0.07(-2.49%)
Nov 25, 2009 2.770 2.980 2.750 2.950 1,802 -0.05(-1.83%)
Nov 24, 2009 2.850 3.070 2.715 3.005 2,874 +0.02(+0.84%)
Nov 23, 2009 2.830 2.980 2.810 2.980 1,100 -0.07(-2.38%)
Nov 20, 2009 3.000 3.090 2.953 3.053 2,436 -0.04(-1.37%)
Nov 19, 2009 3.200 3.200 2.800 3.095 5,503 -0.10(-3.16%)
Nov 18, 2009 3.230 3.300 3.150 3.196 1,952 -0.19(-5.72%)
Nov 17, 2009 3.500 3.500 3.230 3.390 400 -0.15(-4.12%)
Nov 16, 2009 3.220 3.535 3.220 3.535 800 -0.01(-0.41%)
Nov 13, 2009 3.550 3.550 3.200 3.550 540 +0.08(+2.31%)
Nov 12, 2009 3.520 3.520 3.210 3.470 1,300 -0.05(-1.42%)
Nov 11, 2009 3.120 3.520 3.120 3.520 2,864 -0.03(-0.85%)
Nov 10, 2009 3.650 3.650 3.235 3.550 2,820 +0.25(+7.57%)
Nov 09, 2009 3.280 3.450 3.280 3.300 791 -0.00(-0.00%)
Nov 06, 2009 3.300 3.300 3.300 3.300 200 -0.10(-2.94%)
Nov 05, 2009 3.300 3.400 3.250 3.400 1,928 -0.02(-0.59%)
Nov 04, 2009 3.470 3.480 3.350 3.420 7,147 +0.05(+1.49%)
Nov 03, 2009 3.275 3.370 3.275 3.370 200 +0.27(+8.71%)
Nov 02, 2009 3.290 3.370 3.100 3.100 861 -0.21(-6.46%)
Oct 30, 2009 3.450 3.450 3.100 3.314 3,772 -0.16(-4.49%)
Oct 29, 2009 3.150 3.470 3.130 3.470 4,228 +0.29(+9.12%)
Oct 28, 2009 3.100 3.258 3.100 3.180 1,630 -0.12(-3.64%)
Oct 27, 2009 3.330 3.450 3.300 3.300 4,340 +0.09(+2.80%)
Oct 26, 2009 3.220 3.370 3.210 3.210 6,254 -0.01(-0.31%)
Oct 23, 2009 3.000 3.250 2.500 3.220 49,473 +0.57(+21.51%)
Oct 21, 2009 2.650 2.650 2.650 2.650 0 -0.05(-1.85%)
Oct 20, 2009 2.710 2.817 2.700 2.700 4,950 -0.29(-9.70%)
Oct 19, 2009 2.970 2.990 2.717 2.990 1,400 +0.29(+10.74%)
Oct 16, 2009 2.700 2.700 2.700 2.700 200 -0.04(-1.46%)
Oct 15, 2009 2.700 2.740 2.700 2.740 450 +0.04(+1.48%)
Oct 14, 2009 2.748 2.750 2.700 2.700 6,379 -0.05(-1.82%)
Oct 13, 2009 2.810 2.864 2.750 2.750 4,859 -0.06(-2.14%)
Oct 12, 2009 2.810 2.924 2.810 2.810 997 -0.08(-2.85%)
Oct 09, 2009 3.000 3.000 2.840 2.893 5,953 -0.34(-10.45%)
Oct 08, 2009 3.330 3.330 3.025 3.230 651 +0.21(+6.95%)
Oct 07, 2009 3.090 3.090 2.983 3.020 500 -0.02(-0.65%)
Oct 06, 2009 3.040 3.120 3.040 3.040 850 -0.10(-3.15%)
Oct 05, 2009 3.050 3.150 3.010 3.139 5,645 +0.06(+2.03%)
Oct 02, 2009 3.080 3.100 3.070 3.076 1,033 -0.24(-7.33%)
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.