Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 4.161 4.213 4.064 4.144 1,790,329 +0.07(+1.69%)
Nov 27, 2009 4.018 4.161 4.018 4.075 910,323 -0.26(-6.07%)
Nov 25, 2009 4.287 4.339 4.241 4.339 973,794 +0.09(+2.16%)
Nov 24, 2009 4.282 4.311 4.236 4.247 1,216,608 +0.06(+1.37%)
Nov 23, 2009 4.236 4.294 4.178 4.190 1,267,011 +0.07(+1.67%)
Nov 20, 2009 4.104 4.144 4.075 4.121 829,756 -0.09(-2.17%)
Nov 19, 2009 4.270 4.276 4.150 4.213 967,491 -0.15(-3.54%)
Nov 18, 2009 4.350 4.385 4.316 4.367 870,693 -0.06(-1.29%)
Nov 17, 2009 4.402 4.442 4.345 4.425 1,272,331 +0.00(+0.00%)
Nov 16, 2009 4.413 4.465 4.373 4.425 2,581,583 +0.07(+1.71%)
Nov 13, 2009 4.304 4.367 4.259 4.350 1,203,763 +0.05(+1.20%)
Nov 12, 2009 4.470 4.482 4.264 4.299 1,806,543 -0.35(-7.63%)
Nov 11, 2009 4.676 4.694 4.608 4.654 1,009,652 +0.13(+2.91%)
Nov 10, 2009 4.470 4.539 4.465 4.522 900,944 -0.01(-0.25%)
Nov 09, 2009 4.453 4.551 4.436 4.533 1,444,351 +0.29(+6.88%)
Nov 06, 2009 4.161 4.253 4.150 4.241 1,119,963 +0.05(+1.23%)
Nov 05, 2009 4.259 4.299 4.184 4.190 1,206,139 -0.01(-0.27%)
Nov 04, 2009 4.276 4.316 4.190 4.201 2,363,617 +0.17(+4.11%)
Nov 03, 2009 3.921 4.035 3.904 4.035 2,684,251 -0.01(-0.28%)
Nov 02, 2009 4.001 4.144 3.927 4.047 3,396,939 +0.01(+0.28%)
Oct 30, 2009 4.230 4.259 4.018 4.035 2,146,335 -0.39(-8.91%)
Oct 29, 2009 4.396 4.476 4.362 4.430 1,928,052 +0.40(+9.94%)
Oct 28, 2009 4.201 4.276 4.018 4.030 2,263,638 -0.30(-7.00%)
Oct 27, 2009 4.453 4.488 4.304 4.333 2,168,980 -0.19(-4.18%)
Oct 26, 2009 4.711 4.780 4.488 4.522 3,055,870 -0.39(-8.03%)
Oct 23, 2009 4.917 4.928 4.877 4.917 1,218,819 -0.10(-2.05%)
Oct 22, 2009 4.917 5.031 4.865 5.020 1,950,913 +0.13(+2.57%)
Oct 21, 2009 4.946 5.071 4.894 4.894 2,412,113 -0.10(-2.06%)
Oct 20, 2009 4.963 5.008 4.951 4.997 979,968 -0.12(-2.35%)
Oct 19, 2009 5.066 5.130 5.026 5.117 1,058,945 +0.10(+2.05%)
Oct 16, 2009 5.031 5.060 4.963 5.014 1,322,115 -0.25(-4.78%)
Oct 15, 2009 5.215 5.318 5.209 5.266 1,240,201 -0.02(-0.32%)
Oct 14, 2009 5.289 5.289 5.215 5.283 1,222,198 +0.20(+3.94%)
Oct 13, 2009 5.134 5.157 5.026 5.083 999,220 +0.01(+0.23%)
Oct 12, 2009 5.123 5.134 5.031 5.071 969,143 +0.17(+3.50%)
Oct 09, 2009 4.865 4.905 4.854 4.900 672,296 +0.00(+0.00%)
Oct 08, 2009 4.911 4.946 4.854 4.900 1,383,658 +0.17(+3.63%)
Oct 07, 2009 4.762 4.802 4.694 4.728 731,354 -0.09(-1.90%)
Oct 06, 2009 4.745 4.871 4.734 4.820 1,596,943 +0.26(+5.65%)
Oct 05, 2009 4.453 4.591 4.419 4.562 1,520,195 +0.07(+1.53%)
Oct 02, 2009 4.339 4.636 4.310 4.493 1,237,565 -0.10(-2.24%)
Oct 01, 2009 4.820 4.825 4.585 4.596 1,034,392 -0.25(-5.08%)
Sep 30, 2009 4.865 4.900 4.762 4.842 1,411,254 +0.10(+2.17%)
Sep 29, 2009 4.757 4.802 4.717 4.739 1,061,922 -0.01(-0.12%)
Sep 28, 2009 4.648 4.757 4.642 4.745 597,559 +0.14(+3.11%)
Sep 25, 2009 4.636 4.682 4.545 4.602 1,085,293 -0.05(-0.99%)
Sep 24, 2009 4.854 4.883 4.591 4.648 1,960,442 -0.07(-1.46%)
Sep 23, 2009 4.842 4.895 4.717 4.717 952,361 -0.11(-2.25%)
Sep 22, 2009 4.842 4.854 4.797 4.825 659,210 +0.13(+2.68%)
Sep 21, 2009 4.665 4.751 4.648 4.699 1,202,072 -0.07(-1.56%)
Sep 18, 2009 4.762 4.785 4.694 4.774 1,084,378 +0.06(+1.34%)
Sep 17, 2009 4.688 4.791 4.665 4.711 985,945 +0.03(+0.61%)
Sep 16, 2009 4.711 4.762 4.642 4.682 1,789,765 +0.22(+5.01%)
Sep 15, 2009 4.413 4.476 4.356 4.459 897,898 +0.10(+2.37%)
Sep 14, 2009 4.224 4.356 4.224 4.356 676,253 +0.00(+0.00%)
Sep 11, 2009 4.413 4.425 4.316 4.356 692,423 -0.11(-2.44%)
Sep 10, 2009 4.379 4.476 4.339 4.465 776,753 +0.11(+2.50%)
Sep 09, 2009 4.299 4.379 4.276 4.356 917,933 +0.06(+1.33%)
Sep 08, 2009 4.299 4.307 4.230 4.299 957,106 +0.17(+4.02%)
Sep 04, 2009 4.070 4.156 4.035 4.133 922,550 +0.10(+2.56%)
Sep 03, 2009 4.075 4.098 3.961 4.030 1,353,352 +0.12(+3.07%)
Sep 02, 2009 3.881 3.978 3.852 3.909 1,622,755 -0.14(-3.39%)
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.