Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 5.197 5.311 5.063 5.091 25,133,914 -0.06(-1.24%)
Jan 28, 2010 5.148 5.304 5.105 5.155 38,803,856 +0.09(+1.68%)
Jan 27, 2010 4.871 5.148 4.850 5.070 32,975,676 +0.18(+3.77%)
Jan 26, 2010 5.034 5.112 4.878 4.885 52,162,096 -0.12(-2.41%)
Jan 25, 2010 5.268 5.304 4.878 5.006 42,010,092 -0.13(-2.62%)
Jan 22, 2010 5.077 5.311 4.779 5.141 38,226,640 -0.06(-1.23%)
Jan 21, 2010 5.219 5.495 5.176 5.204 80,396,848 +0.27(+5.46%)
Jan 20, 2010 4.736 4.956 4.736 4.935 29,161,236 +0.14(+2.96%)
Jan 19, 2010 4.836 4.871 4.744 4.793 25,242,008 -0.09(-1.74%)
Jan 15, 2010 4.814 4.878 4.878 4.878 41,620,284 +0.02(+0.44%)
Jan 14, 2010 4.566 4.885 4.566 4.857 33,990,980 +0.26(+5.55%)
Jan 13, 2010 4.566 4.701 4.460 4.602 22,884,838 +0.06(+1.25%)
Jan 12, 2010 4.580 4.644 4.510 4.545 28,499,190 -0.09(-1.84%)
Jan 11, 2010 4.609 4.680 4.531 4.630 20,924,724 +0.02(+0.46%)
Jan 08, 2010 4.502 4.651 4.495 4.609 23,289,294 +0.08(+1.72%)
Jan 07, 2010 4.304 4.595 4.283 4.531 36,040,988 +0.18(+4.24%)
Jan 06, 2010 4.375 4.396 4.297 4.346 16,622,033 -0.03(-0.65%)
Jan 05, 2010 4.169 4.389 4.169 4.375 23,497,456 +0.16(+3.87%)
Jan 04, 2010 4.013 4.233 4.006 4.212 21,016,332 +0.28(+7.03%)
Dec 31, 2009 3.999 3.935 3.935 3.935 8,170,272 -0.07(-1.77%)
Dec 30, 2009 4.006 4.027 3.971 4.006 5,002,846 -0.04(-0.88%)
Dec 29, 2009 3.999 4.063 3.971 4.042 7,385,045 +0.04(+1.06%)
Dec 28, 2009 4.098 4.112 3.978 3.999 8,692,607 -0.09(-2.08%)
Dec 24, 2009 3.992 4.084 3.992 4.084 4,319,447 +0.07(+1.77%)
Dec 23, 2009 4.056 4.077 3.956 4.013 11,715,638 -0.04(-0.88%)
Dec 22, 2009 4.027 4.098 4.027 4.049 17,628,488 -0.03(-0.70%)
Dec 21, 2009 3.999 4.105 3.935 4.077 25,426,030 +0.13(+3.42%)
Dec 18, 2009 3.956 3.978 3.808 3.942 22,258,866 +0.03(+0.72%)
Dec 17, 2009 4.049 4.070 3.900 3.914 30,342,212 -0.32(-7.54%)
Dec 16, 2009 4.134 4.240 4.049 4.233 17,235,328 +0.11(+2.58%)
Dec 15, 2009 4.268 4.318 4.112 4.127 17,503,092 -0.20(-4.59%)
Dec 14, 2009 4.311 4.332 4.297 4.325 13,622,926 +0.02(+0.49%)
Dec 11, 2009 4.190 4.339 4.112 4.304 18,744,442 +0.13(+3.23%)
Dec 10, 2009 4.141 4.268 4.134 4.169 10,599,770 -0.05(-1.18%)
Dec 09, 2009 4.155 4.254 4.091 4.219 17,620,894 +0.09(+2.06%)
Dec 08, 2009 4.141 4.183 4.077 4.134 19,764,196 -0.04(-1.02%)
Dec 07, 2009 4.205 4.339 4.134 4.176 25,772,290 -0.19(-4.38%)
Dec 04, 2009 4.261 4.396 4.155 4.368 27,020,126 +0.21(+5.12%)
Dec 03, 2009 4.382 4.460 4.148 4.155 24,178,486 -0.18(-4.09%)
Dec 02, 2009 4.219 4.343 4.176 4.332 21,137,782 +0.11(+2.69%)
Dec 01, 2009 4.205 4.226 4.049 4.219 27,240,530 +0.06(+1.54%)
Nov 30, 2009 3.956 4.169 3.956 4.155 29,346,336 +0.21(+5.21%)
Nov 27, 2009 3.985 4.098 3.949 3.949 10,319,305 -0.22(-5.27%)
Nov 25, 2009 4.219 4.254 4.141 4.169 11,491,386 -0.04(-1.01%)
Nov 24, 2009 4.183 4.226 4.091 4.212 12,495,664 -0.01(-0.17%)
Nov 23, 2009 4.155 4.247 4.134 4.219 11,280,208 +0.16(+3.84%)
Nov 20, 2009 4.091 4.183 4.034 4.063 15,406,923 -0.06(-1.55%)
Nov 19, 2009 4.169 4.198 4.020 4.127 22,342,154 -0.09(-2.02%)
Nov 18, 2009 4.084 4.261 4.020 4.212 26,028,090 +0.13(+3.30%)
Nov 17, 2009 3.971 4.105 3.935 4.077 13,557,280 +0.11(+2.86%)
Nov 16, 2009 4.034 4.112 3.928 3.964 18,688,052 +0.00(+0.00%)
Nov 13, 2009 4.049 4.127 3.914 3.964 21,294,088 -0.09(-2.27%)
Nov 12, 2009 4.070 4.155 4.020 4.056 17,881,658 -0.03(-0.69%)
Nov 11, 2009 4.063 4.112 4.027 4.084 16,179,514 +0.05(+1.23%)
Nov 10, 2009 4.056 4.127 3.978 4.034 18,696,780 -0.11(-2.57%)
Nov 09, 2009 4.141 4.169 4.063 4.141 21,342,116 +0.08(+1.92%)
Nov 06, 2009 3.829 4.091 3.822 4.063 30,993,352 +0.23(+5.91%)
Nov 05, 2009 3.808 3.949 3.765 3.836 24,450,646 +0.06(+1.69%)
Nov 04, 2009 4.042 4.049 3.765 3.772 22,102,890 -0.16(-3.97%)
Nov 03, 2009 3.843 3.978 3.793 3.928 26,597,542 -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.