Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 4.961 5.144 4.925 5.109 4,647,923 +0.11(+2.10%)
Nov 27, 2009 4.921 5.044 4.901 5.004 1,631,020 -0.05(-1.03%)
Nov 25, 2009 5.015 5.081 5.012 5.056 2,994,558 +0.06(+1.22%)
Nov 24, 2009 5.069 5.128 4.960 4.995 3,146,015 -0.07(-1.30%)
Nov 23, 2009 4.960 5.118 4.951 5.061 4,222,887 +0.17(+3.46%)
Nov 20, 2009 5.128 5.146 4.820 4.891 6,013,198 -0.27(-5.15%)
Nov 19, 2009 5.232 5.247 5.128 5.157 2,337,490 -0.13(-2.38%)
Nov 18, 2009 5.334 5.361 5.200 5.283 1,996,738 -0.05(-0.90%)
Nov 17, 2009 5.371 5.390 5.276 5.331 2,125,008 -0.04(-0.75%)
Nov 16, 2009 5.386 5.448 5.325 5.372 2,555,206 +0.05(+1.02%)
Nov 13, 2009 5.308 5.371 5.246 5.317 3,105,138 +0.10(+1.92%)
Nov 12, 2009 5.207 5.243 5.128 5.217 4,796,077 +0.00(+0.04%)
Nov 11, 2009 5.458 5.471 5.162 5.215 5,583,945 -0.19(-3.46%)
Nov 10, 2009 5.630 5.747 5.401 5.402 5,224,467 -0.23(-4.02%)
Nov 09, 2009 5.489 5.696 5.413 5.628 5,531,790 +0.23(+4.25%)
Nov 06, 2009 5.216 5.487 5.154 5.399 4,711,662 +0.13(+2.39%)
Nov 05, 2009 5.584 5.599 5.249 5.273 8,222,765 -0.28(-5.07%)
Nov 04, 2009 5.980 5.985 5.460 5.555 10,293,474 -0.20(-3.41%)
Nov 03, 2009 5.807 5.915 5.650 5.751 7,804,089 -0.17(-2.81%)
Nov 02, 2009 6.136 6.164 5.756 5.917 3,358,274 -0.15(-2.40%)
Oct 30, 2009 6.277 6.303 6.030 6.063 2,398,465 -0.22(-3.54%)
Oct 29, 2009 5.858 6.296 5.858 6.285 3,198,435 +0.49(+8.38%)
Oct 28, 2009 6.102 6.119 5.784 5.799 5,318,363 -0.35(-5.73%)
Oct 27, 2009 6.495 6.533 6.141 6.151 4,154,769 -0.30(-4.58%)
Oct 26, 2009 6.524 6.686 6.392 6.446 2,835,440 -0.02(-0.38%)
Oct 23, 2009 6.545 6.597 6.422 6.471 2,740,345 +0.00(+0.00%)
Oct 22, 2009 6.250 6.479 6.216 6.471 2,464,622 +0.28(+4.46%)
Oct 21, 2009 6.359 6.429 6.179 6.194 2,627,693 -0.15(-2.39%)
Oct 20, 2009 6.264 6.429 6.226 6.346 1,953,524 -0.04(-0.66%)
Oct 19, 2009 6.290 6.423 6.160 6.388 3,404,882 +0.17(+2.71%)
Oct 16, 2009 5.944 6.294 5.841 6.220 4,811,197 +0.28(+4.69%)
Oct 15, 2009 5.954 5.954 5.863 5.941 1,833,677 -0.01(-0.17%)
Oct 14, 2009 6.070 6.070 5.861 5.951 2,354,997 -0.03(-0.54%)
Oct 13, 2009 6.003 6.003 5.856 5.984 3,056,041 +0.00(+0.03%)
Oct 12, 2009 5.959 6.027 5.858 5.982 4,945,197 +0.24(+4.24%)
Oct 09, 2009 5.562 5.748 5.562 5.739 1,593,944 +0.16(+2.82%)
Oct 08, 2009 5.476 5.670 5.476 5.581 2,592,658 +0.15(+2.83%)
Oct 07, 2009 5.364 5.524 5.364 5.428 1,585,967 +0.05(+1.01%)
Oct 06, 2009 5.331 5.376 5.249 5.374 2,209,779 +0.16(+2.98%)
Oct 05, 2009 5.291 5.383 5.191 5.218 1,793,634 +0.01(+0.21%)
Oct 02, 2009 4.989 5.277 4.784 5.207 3,961,043 +0.04(+0.84%)
Oct 01, 2009 5.511 5.581 5.140 5.164 4,977,590 -0.28(-5.22%)
Sep 30, 2009 5.447 5.511 5.130 5.448 4,113,191 +0.13(+2.50%)
Sep 29, 2009 5.082 5.398 4.985 5.316 3,637,584 +0.36(+7.21%)
Sep 28, 2009 4.626 5.086 4.625 4.958 3,836,106 +0.36(+7.83%)
Sep 25, 2009 4.562 4.607 4.527 4.598 1,142,012 -0.01(-0.21%)
Sep 24, 2009 4.660 4.758 4.486 4.608 1,404,892 -0.04(-0.95%)
Sep 23, 2009 4.562 4.718 4.562 4.652 2,140,777 +0.09(+1.99%)
Sep 22, 2009 4.723 4.773 4.543 4.562 3,090,121 -0.11(-2.28%)
Sep 21, 2009 4.842 4.842 4.636 4.668 3,034,307 -0.20(-4.14%)
Sep 18, 2009 4.983 5.019 4.865 4.870 1,520,156 -0.10(-2.02%)
Sep 17, 2009 4.901 5.030 4.857 4.970 2,269,200 +0.09(+1.81%)
Sep 16, 2009 4.891 4.996 4.845 4.882 2,198,572 -0.03(-0.62%)
Sep 15, 2009 5.034 5.092 4.889 4.912 1,415,673 -0.11(-2.19%)
Sep 14, 2009 5.162 5.162 5.003 5.022 976,117 -0.14(-2.80%)
Sep 11, 2009 5.355 5.359 5.147 5.167 1,302,359 -0.11(-2.07%)
Sep 10, 2009 4.987 5.277 4.552 5.276 4,710,534 +0.35(+7.07%)
Sep 09, 2009 5.405 5.405 4.899 4.928 4,584,885 -0.39(-7.36%)
Sep 08, 2009 5.183 5.398 5.182 5.319 1,949,917 +0.15(+2.97%)
Sep 04, 2009 5.087 5.170 5.012 5.166 1,055,818 +0.12(+2.34%)
Sep 03, 2009 5.055 5.062 4.978 5.048 638,341 +0.08(+1.67%)
Sep 02, 2009 4.934 5.123 4.921 4.965 2,169,654 +0.03(+0.66%)
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.