Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.870 4.879 4.879 4.879 3,168,007 +0.04(+0.90%)
Dec 30, 2009 4.818 4.844 4.797 4.835 817,325 -0.01(-0.28%)
Dec 29, 2009 4.818 4.869 4.818 4.849 1,436,772 +0.06(+1.28%)
Dec 28, 2009 4.796 4.812 4.758 4.788 1,169,443 +0.03(+0.55%)
Dec 24, 2009 4.761 4.785 4.699 4.762 1,126,328 +0.01(+0.13%)
Dec 23, 2009 4.763 4.812 4.743 4.755 2,357,010 +0.03(+0.67%)
Dec 22, 2009 4.734 4.754 4.706 4.724 2,451,757 +0.01(+0.22%)
Dec 21, 2009 4.794 4.877 4.707 4.713 2,908,806 -0.06(-1.33%)
Dec 18, 2009 4.777 4.826 4.731 4.776 2,775,142 +0.01(+0.29%)
Dec 17, 2009 4.820 4.820 4.706 4.763 2,695,401 -0.07(-1.36%)
Dec 16, 2009 4.810 4.880 4.810 4.828 1,442,892 +0.02(+0.40%)
Dec 15, 2009 4.801 4.829 4.799 4.809 1,273,019 -0.01(-0.20%)
Dec 14, 2009 4.824 4.828 4.794 4.819 2,158,621 -0.00(-0.04%)
Dec 11, 2009 4.807 4.901 4.785 4.821 2,716,537 +0.01(+0.20%)
Dec 10, 2009 4.764 4.811 4.754 4.811 2,567,999 +0.06(+1.33%)
Dec 09, 2009 4.662 4.748 4.623 4.748 2,444,320 +0.07(+1.58%)
Dec 08, 2009 4.636 4.690 4.594 4.674 2,334,415 +0.01(+0.18%)
Dec 07, 2009 4.567 4.685 4.552 4.666 2,818,967 +0.09(+2.01%)
Dec 04, 2009 4.681 4.717 4.564 4.574 3,509,439 -0.06(-1.21%)
Dec 03, 2009 4.512 4.681 4.512 4.630 3,004,604 -0.02(-0.36%)
Dec 02, 2009 4.695 4.695 4.612 4.647 3,217,355 -0.05(-1.01%)
Dec 01, 2009 4.649 4.727 4.634 4.694 4,349,245 +0.18(+4.00%)
Nov 30, 2009 4.489 4.522 4.476 4.514 2,298,747 +0.04(+0.97%)
Nov 27, 2009 4.438 4.482 4.336 4.470 995,184 -0.06(-1.28%)
Nov 25, 2009 4.425 4.529 4.424 4.528 2,844,972 +0.14(+3.15%)
Nov 24, 2009 4.410 4.431 4.366 4.390 2,051,957 -0.04(-0.88%)
Nov 23, 2009 4.417 4.480 4.413 4.429 3,939,062 +0.07(+1.55%)
Nov 20, 2009 4.327 4.387 4.321 4.362 2,114,910 -0.01(-0.17%)
Nov 19, 2009 4.421 4.439 4.340 4.369 2,020,125 -0.07(-1.55%)
Nov 18, 2009 4.439 4.508 4.414 4.438 2,703,321 +0.01(+0.19%)
Nov 17, 2009 4.349 4.442 4.325 4.429 2,437,622 +0.05(+1.18%)
Nov 16, 2009 4.381 4.396 4.356 4.377 1,545,578 +0.02(+0.53%)
Nov 13, 2009 4.298 4.354 4.288 4.354 1,592,160 +0.07(+1.65%)
Nov 12, 2009 4.313 4.333 4.271 4.283 1,521,865 -0.08(-1.89%)
Nov 11, 2009 4.357 4.381 4.344 4.366 2,200,002 +0.03(+0.71%)
Nov 10, 2009 4.291 4.351 4.283 4.335 2,722,534 +0.02(+0.49%)
Nov 09, 2009 4.281 4.316 4.271 4.314 2,380,391 +0.12(+2.90%)
Nov 06, 2009 4.230 4.274 4.176 4.193 2,303,626 -0.09(-2.00%)
Nov 05, 2009 4.253 4.278 4.219 4.278 2,527,878 +0.04(+1.00%)
Nov 04, 2009 4.200 4.282 4.200 4.236 3,409,975 +0.11(+2.58%)
Nov 03, 2009 4.090 4.142 4.045 4.129 2,889,660 +0.03(+0.77%)
Nov 02, 2009 4.081 4.128 4.054 4.098 3,560,436 -0.00(-0.05%)
Oct 30, 2009 4.070 4.139 4.042 4.100 4,186,459 -0.01(-0.13%)
Oct 29, 2009 4.087 4.121 4.049 4.105 3,112,623 +0.04(+0.88%)
Oct 28, 2009 4.094 4.127 4.045 4.069 3,343,280 -0.05(-1.23%)
Oct 27, 2009 4.148 4.153 4.092 4.120 2,877,571 -0.02(-0.43%)
Oct 26, 2009 4.223 4.252 4.115 4.138 2,396,089 -0.09(-2.17%)
Oct 23, 2009 4.238 4.241 4.213 4.230 2,004,948 -0.05(-1.14%)
Oct 22, 2009 4.303 4.303 4.232 4.278 2,774,175 -0.01(-0.30%)
Oct 21, 2009 4.290 4.360 4.290 4.291 2,031,844 -0.03(-0.61%)
Oct 20, 2009 4.318 4.339 4.314 4.317 1,774,775 -0.05(-1.18%)
Oct 19, 2009 4.343 4.378 4.297 4.369 2,818,266 +0.05(+1.07%)
Oct 16, 2009 4.329 4.336 4.292 4.322 2,217,292 -0.03(-0.75%)
Oct 15, 2009 4.358 4.412 4.340 4.355 2,306,724 -0.04(-0.86%)
Oct 14, 2009 4.410 4.460 4.387 4.393 3,508,539 +0.03(+0.70%)
Oct 13, 2009 4.334 4.375 4.323 4.363 2,675,573 +0.06(+1.37%)
Oct 12, 2009 4.362 4.365 4.297 4.303 1,317,063 -0.03(-0.61%)
Oct 09, 2009 4.233 4.348 4.233 4.330 3,483,907 +0.10(+2.29%)
Oct 08, 2009 4.168 4.243 4.166 4.233 2,511,924 +0.10(+2.30%)
Oct 07, 2009 4.105 4.140 4.064 4.138 1,875,481 +0.04(+0.90%)
Oct 06, 2009 4.083 4.124 4.054 4.101 2,006,426 +0.05(+1.33%)
Oct 05, 2009 3.953 4.060 3.953 4.047 2,070,648 +0.07(+1.72%)
Oct 02, 2009 3.973 4.004 3.927 3.978 2,506,335 -0.00(-0.11%)
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.