Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.661 4.763 4.540 4.566 28,024,470 -0.06(-1.24%)
Jan 28, 2010 4.617 4.757 4.579 4.623 43,266,544 +0.08(+1.68%)
Jan 27, 2010 4.369 4.617 4.350 4.547 36,768,088 +0.17(+3.77%)
Jan 26, 2010 4.515 4.585 4.375 4.381 58,161,064 -0.11(-2.41%)
Jan 25, 2010 4.725 4.757 4.375 4.490 46,841,512 -0.12(-2.62%)
Jan 22, 2010 4.553 4.763 4.286 4.610 42,622,940 -0.06(-1.23%)
Jan 21, 2010 4.680 4.928 4.642 4.668 89,642,984 +0.24(+5.46%)
Jan 20, 2010 4.248 4.445 4.248 4.426 32,514,962 +0.13(+2.96%)
Jan 19, 2010 4.337 4.369 4.254 4.299 28,144,996 -0.08(-1.74%)
Jan 15, 2010 4.318 4.375 4.375 4.375 46,406,876 +0.02(+0.44%)
Jan 14, 2010 4.095 4.381 4.095 4.356 37,900,156 +0.23(+5.55%)
Jan 13, 2010 4.095 4.216 4.000 4.127 25,516,738 +0.05(+1.25%)
Jan 12, 2010 4.108 4.165 4.044 4.076 31,776,774 -0.08(-1.84%)
Jan 11, 2010 4.133 4.197 4.063 4.153 23,331,198 +0.02(+0.46%)
Jan 08, 2010 4.038 4.172 4.032 4.133 25,967,708 +0.07(+1.72%)
Jan 07, 2010 3.860 4.121 3.841 4.063 40,185,928 +0.17(+4.24%)
Jan 06, 2010 3.924 3.943 3.854 3.898 18,533,670 -0.03(-0.65%)
Jan 05, 2010 3.739 3.936 3.739 3.924 26,199,810 +0.15(+3.87%)
Jan 04, 2010 3.599 3.796 3.593 3.777 23,433,342 +0.25(+7.03%)
Dec 31, 2009 3.587 3.529 3.529 3.529 9,109,905 -0.06(-1.77%)
Dec 30, 2009 3.593 3.612 3.561 3.593 5,578,205 -0.03(-0.88%)
Dec 29, 2009 3.587 3.644 3.561 3.625 8,234,372 +0.04(+1.06%)
Dec 28, 2009 3.676 3.688 3.567 3.587 9,692,311 -0.08(-2.08%)
Dec 24, 2009 3.580 3.663 3.580 3.663 4,816,210 +0.06(+1.77%)
Dec 23, 2009 3.637 3.656 3.548 3.599 13,063,010 -0.03(-0.88%)
Dec 22, 2009 3.612 3.676 3.612 3.631 19,655,874 -0.03(-0.70%)
Dec 21, 2009 3.587 3.682 3.529 3.656 28,350,182 +0.12(+3.42%)
Dec 18, 2009 3.548 3.567 3.415 3.536 24,818,774 +0.03(+0.72%)
Dec 17, 2009 3.631 3.650 3.498 3.510 33,831,756 -0.29(-7.54%)
Dec 16, 2009 3.707 3.803 3.631 3.796 19,217,500 +0.10(+2.58%)
Dec 15, 2009 3.828 3.873 3.688 3.701 19,516,058 -0.18(-4.59%)
Dec 14, 2009 3.866 3.885 3.854 3.879 15,189,648 +0.02(+0.49%)
Dec 11, 2009 3.758 3.892 3.688 3.860 20,900,170 +0.12(+3.23%)
Dec 10, 2009 3.714 3.828 3.707 3.739 11,818,810 -0.04(-1.18%)
Dec 09, 2009 3.726 3.815 3.669 3.784 19,647,406 +0.08(+2.06%)
Dec 08, 2009 3.714 3.752 3.656 3.707 22,037,202 -0.04(-1.02%)
Dec 07, 2009 3.771 3.892 3.707 3.746 28,736,264 -0.17(-4.38%)
Dec 04, 2009 3.822 3.943 3.726 3.917 30,127,610 +0.19(+5.12%)
Dec 03, 2009 3.930 4.000 3.720 3.726 26,959,164 -0.16(-4.09%)
Dec 02, 2009 3.784 3.895 3.746 3.885 23,568,760 +0.10(+2.69%)
Dec 01, 2009 3.771 3.790 3.631 3.784 30,373,360 +0.06(+1.54%)
Nov 30, 2009 3.548 3.739 3.548 3.726 32,721,348 +0.18(+5.21%)
Nov 27, 2009 3.574 3.676 3.542 3.542 11,506,089 -0.19(-5.11%)
Nov 25, 2009 3.777 3.809 3.707 3.733 12,834,795 -0.04(-1.01%)
Nov 24, 2009 3.745 3.784 3.663 3.771 13,956,478 -0.01(-0.17%)
Nov 23, 2009 3.720 3.803 3.701 3.777 12,598,929 +0.14(+3.84%)
Nov 20, 2009 3.663 3.745 3.612 3.638 17,208,080 -0.06(-1.55%)
Nov 19, 2009 3.733 3.758 3.599 3.695 24,954,080 -0.08(-2.02%)
Nov 18, 2009 3.657 3.815 3.599 3.771 29,070,922 +0.12(+3.30%)
Nov 17, 2009 3.555 3.676 3.523 3.650 15,142,204 +0.10(+2.86%)
Nov 16, 2009 3.612 3.682 3.517 3.549 20,872,792 +0.00(+0.00%)
Nov 13, 2009 3.625 3.695 3.504 3.549 23,783,488 -0.08(-2.27%)
Nov 12, 2009 3.644 3.720 3.599 3.631 19,972,128 -0.03(-0.69%)
Nov 11, 2009 3.638 3.682 3.606 3.657 18,070,992 +0.04(+1.23%)
Nov 10, 2009 3.631 3.695 3.561 3.612 20,882,540 -0.10(-2.57%)
Nov 09, 2009 3.707 3.733 3.638 3.707 23,837,132 +0.07(+1.92%)
Nov 06, 2009 3.428 3.663 3.422 3.638 34,616,652 +0.20(+5.92%)
Nov 05, 2009 3.409 3.536 3.371 3.434 27,309,066 +0.06(+1.69%)
Nov 04, 2009 3.619 3.625 3.371 3.377 24,686,846 -0.14(-3.97%)
Nov 03, 2009 3.441 3.561 3.396 3.517 29,706,946 -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.