Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 3563 3583 3557 3581 0 +18.24(+0.51%)
Dec 30, 2009 3541 3566 3541 3563 0 +21.73(+0.61%)
Dec 29, 2009 3530 3544 3528 3541 0 +0.00(+0.00%)
Dec 28, 2009 3530 3544 3528 3541 0 +11.63(+0.33%)
Dec 27, 2009 3523 3531 3518 3530 0 +0.00(+0.00%)
Dec 26, 2009 3523 3531 3518 3530 0 +0.00(+0.00%)
Dec 25, 2009 3523 3531 3518 3530 0 +6.36(+0.18%)
Dec 24, 2009 3515 3524 3513 3523 0 +8.76(+0.25%)
Dec 23, 2009 3519 3525 3509 3515 0 -3.87(-0.11%)
Dec 22, 2009 3499 3523 3492 3519 0 +0.00(+0.00%)
Dec 21, 2009 3499 3523 3492 3519 0 +19.50(+0.56%)
Dec 20, 2009 3482 3500 3466 3499 0 +0.00(+0.00%)
Dec 19, 2009 3482 3500 3466 3499 0 +16.57(+0.48%)
Dec 18, 2009 3483 3484 3457 3482 0 -0.61(-0.02%)
Dec 17, 2009 3473 3493 3473 3483 0 +9.81(+0.28%)
Dec 16, 2009 3465 3474 3445 3473 0 +7.81(+0.23%)
Dec 15, 2009 3435 3468 3420 3465 0 +0.00(+0.00%)
Dec 14, 2009 3435 3468 3420 3465 0 +30.37(+0.88%)
Dec 12, 2009 3361 3436 3361 3435 0 +74.04(+2.20%)
Dec 11, 2009 3322 3365 3322 3361 0 +38.70(+1.16%)
Dec 10, 2009 3330 3330 3314 3322 0 +0.00(+0.00%)
Dec 09, 2009 3330 3330 3314 3322 0 -7.38(-0.22%)
Dec 08, 2009 3350 3354 3330 3330 0 +0.00(+0.00%)
Dec 07, 2009 3350 3354 3330 3330 0 -19.97(-0.60%)
Dec 05, 2009 3329 3360 3329 3350 0 +20.75(+0.62%)
Dec 04, 2009 3344 3360 3329 3329 0 -14.56(-0.44%)
Dec 03, 2009 3324 3364 3324 3344 0 +20.02(+0.60%)
Dec 02, 2009 3255 3325 3255 3324 0 +68.20(+2.10%)
Dec 01, 2009 3222 3263 3222 3255 0 +0.00(+0.00%)
Nov 30, 2009 3222 3263 3222 3255 0 +33.10(+1.03%)
Nov 29, 2009 3184 3240 3168 3222 0 +0.00(+0.00%)
Nov 28, 2009 3184 3240 3168 3222 0 +38.18(+1.20%)
Nov 27, 2009 3254 3256 3182 3184 0 -70.25(-2.16%)
Nov 26, 2009 3251 3260 3232 3254 0 +3.14(+0.10%)
Nov 25, 2009 3269 3270 3241 3251 0 -17.70(-0.54%)
Nov 24, 2009 3290 3308 3261 3269 0 +0.00(+0.00%)
Nov 23, 2009 3290 3308 3261 3269 0 -20.75(-0.63%)
Nov 22, 2009 3264 3290 3261 3290 0 +0.00(+0.00%)
Nov 21, 2009 3264 3290 3261 3290 0 +25.44(+0.78%)
Nov 20, 2009 3252 3270 3228 3264 0 +12.53(+0.39%)
Nov 19, 2009 3284 3296 3246 3252 0 -32.47(-0.99%)
Nov 18, 2009 3325 3326 3281 3284 0 -40.82(-1.23%)
Nov 17, 2009 3337 3350 3318 3325 0 +0.00(+0.00%)
Nov 16, 2009 3325 3325 3325 0 -12.15(-0.36%)
Nov 15, 2009 3344 3359 3335 3337 0 +0.00(+0.00%)
Nov 14, 2009 3344 3359 3335 3337 0 -6.78(-0.20%)
Nov 13, 2009 3374 3374 3343 3344 0 -29.91(-0.89%)
Nov 12, 2009 3389 3395 3371 3374 0 -15.61(-0.46%)
Nov 11, 2009 3403 3406 3389 3389 0 -14.04(-0.41%)
Nov 10, 2009 3364 3403 3364 3403 0 +0.00(+0.00%)
Nov 09, 2009 3364 3403 3364 3403 0 +39.18(+1.16%)
Nov 08, 2009 3352 3366 3333 3364 0 +0.00(+0.00%)
Nov 07, 2009 3352 3366 3333 3364 0 +12.62(+0.38%)
Nov 06, 2009 3347 3354 3344 3352 0 +4.60(+0.14%)
Nov 05, 2009 3292 3351 3292 3347 0 +55.29(+1.68%)
Nov 04, 2009 3287 3298 3254 3292 0 +5.04(+0.15%)
Nov 03, 2009 3314 3333 3283 3287 0 +0.00(+0.00%)
Nov 02, 2009 3314 3333 3283 3287 0 -27.77(-0.84%)
Nov 01, 2009 3372 3379 3303 3314 0 +0.00(+0.00%)
Oct 31, 2009 3372 3379 3303 3314 0 +0.00(+0.00%)
Oct 30, 2009 3372 3379 3303 3314 0 -57.57(-1.71%)
Oct 29, 2009 3322 3374 3320 3372 0 +50.27(+1.51%)
Oct 28, 2009 3372 3372 3321 3322 0 -50.42(-1.50%)
Oct 27, 2009 3406 3406 3370 3372 0 -33.39(-0.98%)
Oct 26, 2009 3422 3436 3404 3406 0 -16.39(-0.48%)
Oct 25, 2009 3414 3435 3414 3422 0 +0.00(+0.00%)
Oct 24, 2009 3414 3435 3414 3422 0 +0.00(+0.00%)
Oct 23, 2009 3414 3435 3414 3422 0 +7.68(+0.22%)
Oct 22, 2009 3424 3424 3397 3414 0 -9.74(-0.28%)
Oct 21, 2009 3445 3449 3422 3424 0 -21.15(-0.61%)
Oct 20, 2009 3456 3464 3433 3445 0 -11.23(-0.32%)
Oct 19, 2009 3447 3478 3447 3456 0 +9.71(+0.28%)
Oct 16, 2009 3437 3453 3431 3447 0 +9.66(+0.28%)
Oct 15, 2009 3465 3469 3436 3437 0 -27.66(-0.80%)
Oct 14, 2009 3481 3512 3461 3465 0 -16.64(-0.48%)
Oct 13, 2009 3457 3485 3457 3481 0 +24.56(+0.71%)
Oct 12, 2009 3457 3457 3457 3457 0 +0.00(+0.00%)
Oct 09, 2009 3424 3458 3417 3457 0 +33.14(+0.97%)
Oct 08, 2009 3429 3442 3419 3424 0 -5.65(-0.16%)
Oct 07, 2009 3418 3434 3409 3429 0 +11.61(+0.34%)
Oct 06, 2009 3391 3419 3370 3418 0 +26.94(+0.79%)
Oct 05, 2009 3350 3391 3349 3391 0 +40.47(+1.21%)
Oct 02, 2009 3352 3357 3335 3350 0 -2.00(-0.06%)
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.