Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.990 3.013 2.960 3.000 411,506 +0.00(+0.00%)
Feb 25, 2010 2.920 3.030 2.920 3.000 409,428 +0.03(+1.01%)
Feb 24, 2010 2.980 2.980 2.910 2.970 136,218 +0.00(+0.00%)
Feb 23, 2010 3.110 3.160 2.950 2.970 555,461 -0.14(-4.50%)
Feb 22, 2010 3.010 3.140 2.960 3.110 640,142 +0.10(+3.32%)
Feb 19, 2010 3.000 3.050 2.970 3.010 610,066 +0.01(+0.33%)
Feb 18, 2010 3.010 3.010 2.940 3.000 281,572 -0.02(-0.66%)
Feb 17, 2010 3.010 3.050 2.980 3.020 289,831 +0.02(+0.67%)
Feb 16, 2010 3.010 3.010 2.900 3.000 373,736 +0.01(+0.33%)
Feb 12, 2010 2.960 2.990 2.990 2.990 81,700 -0.01(-0.33%)
Feb 11, 2010 2.950 3.000 2.900 3.000 120,044 +0.03(+1.01%)
Feb 10, 2010 2.870 2.990 2.810 2.970 173,996 +0.07(+2.41%)
Feb 09, 2010 3.010 3.050 2.880 2.900 152,783 -0.06(-2.03%)
Feb 08, 2010 3.020 3.020 2.950 2.960 353,630 -0.07(-2.31%)
Feb 05, 2010 3.000 3.040 2.860 3.030 398,687 +0.03(+1.00%)
Feb 04, 2010 3.170 3.190 2.970 3.000 499,752 -0.19(-5.96%)
Feb 03, 2010 3.350 3.380 3.180 3.190 386,291 -0.14(-4.20%)
Feb 02, 2010 3.350 3.420 3.310 3.330 434,699 -0.01(-0.30%)
Feb 01, 2010 3.370 3.400 3.290 3.340 313,519 -0.01(-0.30%)
Jan 29, 2010 3.380 3.410 3.310 3.350 1,074,006 +0.00(+0.00%)
Jan 28, 2010 3.410 3.470 3.340 3.350 280,426 -0.04(-1.18%)
Jan 27, 2010 3.420 3.430 3.320 3.390 150,484 +0.00(+0.00%)
Jan 26, 2010 3.380 3.450 3.340 3.390 243,764 +0.01(+0.30%)
Jan 25, 2010 3.410 3.420 3.320 3.380 222,330 +0.02(+0.60%)
Jan 22, 2010 3.500 3.500 3.320 3.360 527,336 -0.14(-4.00%)
Jan 21, 2010 3.660 3.720 3.500 3.500 201,265 -0.14(-3.85%)
Jan 20, 2010 3.850 3.870 3.620 3.640 71,922 -0.25(-6.43%)
Jan 19, 2010 3.790 3.890 3.640 3.890 392,806 +0.29(+8.06%)
Jan 15, 2010 3.680 3.600 3.600 3.600 349,700 -0.08(-2.17%)
Jan 14, 2010 3.750 3.830 3.640 3.680 385,890 -0.05(-1.34%)
Jan 13, 2010 3.780 3.950 3.700 3.730 396,209 -0.02(-0.53%)
Jan 12, 2010 3.580 4.070 3.580 3.750 567,273 +0.16(+4.46%)
Jan 11, 2010 3.580 3.600 3.540 3.590 686,711 +0.05(+1.41%)
Jan 08, 2010 3.560 3.630 3.500 3.540 391,398 -0.03(-0.84%)
Jan 07, 2010 3.610 3.620 3.560 3.570 351,339 -0.03(-0.83%)
Jan 06, 2010 3.570 3.610 3.570 3.600 270,990 +0.01(+0.28%)
Jan 05, 2010 3.770 3.790 3.566 3.590 284,626 -0.18(-4.77%)
Jan 04, 2010 3.930 3.930 3.750 3.770 494,347 -0.07(-1.82%)
Dec 31, 2009 3.830 3.840 3.840 3.840 211,900 +0.02(+0.52%)
Dec 30, 2009 3.920 3.980 3.790 3.820 207,881 -0.11(-2.80%)
Dec 29, 2009 3.960 4.000 3.820 3.930 287,936 +0.00(+0.00%)
Dec 28, 2009 4.240 4.240 3.870 3.930 187,169 -0.28(-6.65%)
Dec 24, 2009 4.400 4.400 4.150 4.210 60,941 -0.15(-3.44%)
Dec 23, 2009 4.540 4.640 4.220 4.360 161,691 -0.13(-2.90%)
Dec 22, 2009 4.460 4.720 4.400 4.490 171,214 +0.07(+1.58%)
Dec 21, 2009 4.660 4.820 4.370 4.420 283,519 -0.26(-5.56%)
Dec 18, 2009 4.050 4.890 3.960 4.680 1,118,597 +0.75(+19.08%)
Dec 17, 2009 3.800 4.000 3.700 3.930 330,768 -0.12(-2.96%)
Dec 16, 2009 4.020 4.090 3.900 4.050 254,143 +0.06(+1.50%)
Dec 15, 2009 3.940 4.030 3.890 3.990 40,494 +0.02(+0.50%)
Dec 14, 2009 3.900 4.000 3.800 3.970 29,045 -0.01(-0.25%)
Dec 11, 2009 4.020 4.060 3.865 3.980 31,167 -0.02(-0.50%)
Dec 10, 2009 3.920 4.020 3.820 4.000 72,760 +0.11(+2.83%)
Dec 09, 2009 3.940 3.973 3.800 3.890 45,265 -0.04(-1.02%)
Dec 08, 2009 4.020 4.090 3.930 3.930 43,776 -0.10(-2.48%)
Dec 07, 2009 4.050 4.100 3.980 4.030 81,142 -0.01(-0.25%)
Dec 04, 2009 3.910 4.040 3.910 4.040 128,697 +0.24(+6.32%)
Dec 03, 2009 3.910 3.930 3.770 3.800 142,051 -0.10(-2.56%)
Dec 02, 2009 3.980 4.000 3.810 3.900 32,994 -0.07(-1.76%)
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.