Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 4.240 4.240 3.890 3.920 1,358,403 -0.20(-4.85%)
Nov 27, 2009 4.100 4.160 4.021 4.120 559,343 -0.10(-2.37%)
Nov 25, 2009 4.180 4.250 4.180 4.220 270,619 +0.02(+0.48%)
Nov 24, 2009 4.210 4.240 4.190 4.200 291,417 +0.01(+0.24%)
Nov 23, 2009 4.230 4.250 4.150 4.190 418,425 +0.01(+0.24%)
Nov 20, 2009 4.150 4.200 4.080 4.180 566,903 -0.07(-1.65%)
Nov 19, 2009 4.210 4.320 4.210 4.250 859,754 -0.11(-2.52%)
Nov 18, 2009 4.400 4.490 4.330 4.360 3,255,181 -0.20(-4.39%)
Nov 17, 2009 4.550 4.610 4.290 4.560 3,149,488 -0.07(-1.51%)
Nov 16, 2009 4.520 4.630 4.460 4.630 923,454 +0.17(+3.81%)
Nov 13, 2009 4.410 4.500 4.400 4.460 591,026 +0.08(+1.83%)
Nov 12, 2009 4.420 4.460 4.350 4.380 379,890 -0.03(-0.68%)
Nov 11, 2009 4.440 4.480 4.390 4.410 449,009 +0.08(+1.85%)
Nov 10, 2009 4.320 4.350 4.280 4.330 510,485 +0.02(+0.46%)
Nov 09, 2009 4.260 4.372 4.260 4.310 648,612 +0.07(+1.65%)
Nov 06, 2009 4.320 4.320 4.110 4.240 311,226 +0.04(+0.95%)
Nov 05, 2009 4.180 4.250 4.180 4.200 451,320 +0.00(+0.00%)
Nov 04, 2009 4.170 4.260 4.150 4.200 665,452 +0.06(+1.45%)
Nov 03, 2009 4.200 4.210 4.040 4.140 920,162 +0.01(+0.24%)
Nov 02, 2009 4.090 4.160 4.050 4.130 1,457,536 +0.26(+6.72%)
Oct 30, 2009 3.850 4.050 3.820 3.870 496,006 -0.18(-4.44%)
Oct 29, 2009 4.020 4.100 4.000 4.050 952,733 +0.01(+0.25%)
Oct 28, 2009 4.080 4.140 3.980 4.040 599,819 -0.11(-2.65%)
Oct 27, 2009 4.170 4.200 4.130 4.150 628,444 -0.01(-0.24%)
Oct 26, 2009 4.180 4.200 4.080 4.160 459,060 -0.01(-0.24%)
Oct 23, 2009 4.230 4.230 4.160 4.170 762,847 -0.14(-3.25%)
Oct 22, 2009 4.330 4.330 4.220 4.310 688,530 -0.03(-0.69%)
Oct 21, 2009 4.460 4.460 4.310 4.340 843,993 -0.05(-1.14%)
Oct 20, 2009 4.390 4.420 4.330 4.390 740,714 -0.12(-2.66%)
Oct 19, 2009 4.340 4.530 4.340 4.510 1,226,772 +0.31(+7.38%)
Oct 16, 2009 4.220 4.260 4.150 4.200 723,918 +0.04(+0.96%)
Oct 15, 2009 4.070 4.170 4.010 4.160 978,016 +0.08(+1.96%)
Oct 14, 2009 4.010 4.090 3.980 4.080 1,780,427 +0.14(+3.55%)
Oct 13, 2009 4.070 4.070 3.910 3.940 353,245 -0.10(-2.48%)
Oct 12, 2009 4.040 4.100 4.010 4.040 221,422 +0.06(+1.51%)
Oct 09, 2009 3.990 4.000 3.940 3.980 326,594 -0.02(-0.50%)
Oct 08, 2009 4.130 4.170 3.910 4.000 536,232 -0.11(-2.68%)
Oct 07, 2009 4.080 4.150 4.010 4.110 314,860 -0.06(-1.44%)
Oct 06, 2009 4.170 4.170 4.090 4.170 606,431 +0.11(+2.71%)
Oct 05, 2009 4.050 4.060 3.980 4.060 1,009,647 +0.15(+3.84%)
Oct 02, 2009 3.870 3.990 3.800 3.910 2,124,267 -0.10(-2.49%)
Oct 01, 2009 3.980 4.120 3.950 4.010 848,589 -0.12(-2.91%)
Sep 30, 2009 4.010 4.130 3.950 4.130 1,667,339 +0.24(+6.17%)
Sep 29, 2009 3.870 3.920 3.840 3.890 1,716,028 +0.04(+1.04%)
Sep 28, 2009 3.800 3.850 3.700 3.850 215,903 +0.03(+0.79%)
Sep 25, 2009 3.870 3.880 3.770 3.820 282,958 -0.07(-1.80%)
Sep 24, 2009 3.960 4.020 3.840 3.890 965,778 -0.06(-1.52%)
Sep 23, 2009 3.830 4.030 3.830 3.950 496,406 -0.04(-1.00%)
Sep 22, 2009 3.990 3.990 3.940 3.990 479,715 +0.06(+1.53%)
Sep 21, 2009 3.960 3.960 3.850 3.930 3,947,222 -0.02(-0.51%)
Sep 18, 2009 4.020 4.060 3.920 3.950 3,300,656 -0.07(-1.74%)
Sep 17, 2009 4.110 4.110 4.020 4.020 3,299,321 -0.06(-1.51%)
Sep 16, 2009 4.090 4.120 4.060 4.082 1,499,287 -0.01(-0.20%)
Sep 15, 2009 4.030 4.090 4.020 4.090 766,263 +0.12(+3.02%)
Sep 14, 2009 4.020 4.020 3.920 3.970 405,263 -0.06(-1.49%)
Sep 11, 2009 4.130 4.130 4.010 4.030 536,332 -0.08(-1.95%)
Sep 10, 2009 4.070 4.120 4.030 4.110 569,354 +0.11(+2.75%)
Sep 09, 2009 4.000 4.030 3.930 4.000 480,156 +0.02(+0.50%)
Sep 08, 2009 3.930 4.030 3.910 3.980 1,756,669 +0.08(+2.05%)
Sep 04, 2009 3.910 3.910 3.790 3.900 731,958 -0.05(-1.27%)
Sep 03, 2009 3.920 3.970 3.830 3.950 2,693,917 +0.35(+9.72%)
Sep 02, 2009 3.610 3.670 3.570 3.600 1,980,879 +0.05(+1.41%)
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.