Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 3.970 3.920 3.920 3.920 251,700 -0.04(-1.01%)
Dec 30, 2009 3.870 3.970 3.770 3.960 52,094 +0.05(+1.28%)
Dec 29, 2009 3.950 3.950 3.800 3.910 25,468 -0.04(-1.01%)
Dec 28, 2009 3.930 3.960 3.780 3.950 80,194 +0.04(+1.02%)
Dec 24, 2009 3.860 3.920 3.850 3.910 55,752 +0.10(+2.62%)
Dec 23, 2009 3.860 3.900 3.750 3.810 40,197 -0.01(-0.26%)
Dec 22, 2009 3.960 3.960 3.730 3.820 87,387 -0.12(-3.05%)
Dec 21, 2009 4.000 4.020 3.780 3.940 133,312 -0.02(-0.51%)
Dec 18, 2009 3.870 3.960 3.690 3.960 305,282 +0.08(+2.06%)
Dec 17, 2009 3.550 3.970 3.550 3.880 169,524 +0.30(+8.38%)
Dec 16, 2009 3.220 3.600 3.170 3.580 165,491 +0.40(+12.58%)
Dec 15, 2009 2.790 3.210 2.750 3.180 275,309 +0.38(+13.57%)
Dec 14, 2009 2.800 2.880 2.760 2.800 109,394 -0.04(-1.41%)
Dec 11, 2009 2.840 3.000 2.760 2.840 205,622 +0.02(+0.71%)
Dec 10, 2009 3.050 3.050 2.800 2.820 137,694 -0.20(-6.62%)
Dec 09, 2009 3.280 3.320 2.980 3.020 182,638 -0.25(-7.65%)
Dec 08, 2009 3.370 3.420 3.250 3.270 95,877 -0.14(-4.11%)
Dec 07, 2009 3.370 3.440 3.290 3.410 37,076 -0.03(-0.87%)
Dec 04, 2009 3.340 3.450 3.290 3.440 51,609 +0.21(+6.50%)
Dec 03, 2009 3.420 3.440 3.210 3.230 88,955 -0.17(-5.00%)
Dec 02, 2009 3.380 3.430 3.340 3.400 55,067 +0.02(+0.59%)
Dec 01, 2009 3.370 3.390 3.180 3.380 77,472 +0.08(+2.42%)
Nov 30, 2009 3.190 3.310 3.010 3.300 139,426 +0.10(+3.12%)
Nov 27, 2009 3.110 3.250 3.110 3.200 49,607 -0.12(-3.61%)
Nov 25, 2009 3.340 3.390 3.290 3.320 43,817 +0.00(+0.00%)
Nov 24, 2009 3.240 3.330 3.240 3.320 45,333 +0.08(+2.47%)
Nov 23, 2009 3.240 3.270 3.100 3.240 62,486 +0.07(+2.21%)
Nov 20, 2009 3.140 3.200 3.130 3.170 62,609 -0.01(-0.31%)
Nov 19, 2009 3.180 3.250 3.130 3.180 186,468 -0.06(-1.85%)
Nov 18, 2009 3.140 3.250 3.090 3.240 187,339 +0.10(+3.18%)
Nov 17, 2009 3.100 3.180 2.950 3.140 108,053 -0.01(-0.32%)
Nov 16, 2009 2.670 3.150 2.670 3.150 123,288 +0.53(+20.23%)
Nov 13, 2009 2.580 2.680 2.480 2.620 104,927 +0.01(+0.38%)
Nov 12, 2009 2.720 2.820 2.590 2.610 65,937 -0.14(-5.09%)
Nov 11, 2009 2.990 2.990 2.700 2.750 123,448 -0.19(-6.46%)
Nov 10, 2009 2.850 2.940 2.850 2.940 53,690 +0.05(+1.73%)
Nov 09, 2009 2.970 2.970 2.850 2.890 47,568 -0.02(-0.69%)
Nov 06, 2009 2.870 3.047 2.850 2.910 141,804 -0.03(-1.02%)
Nov 05, 2009 2.920 3.050 2.900 2.940 111,209 +0.07(+2.44%)
Nov 04, 2009 2.650 3.070 2.650 2.870 113,787 +0.31(+12.11%)
Nov 03, 2009 2.700 2.710 2.480 2.560 49,054 -0.17(-6.23%)
Nov 02, 2009 2.620 2.740 2.510 2.730 75,440 +0.22(+8.76%)
Oct 30, 2009 2.490 2.530 2.360 2.510 129,877 -0.04(-1.57%)
Oct 29, 2009 2.460 2.660 2.460 2.550 84,600 +0.13(+5.37%)
Oct 28, 2009 2.480 2.540 2.320 2.420 88,223 -0.09(-3.59%)
Oct 27, 2009 2.600 2.600 2.500 2.510 66,393 -0.09(-3.46%)
Oct 26, 2009 2.600 2.690 2.500 2.600 47,358 +0.00(+0.00%)
Oct 23, 2009 2.610 2.800 2.560 2.600 124,530 -0.14(-5.11%)
Oct 22, 2009 2.650 2.750 2.580 2.740 45,447 +0.08(+3.01%)
Oct 21, 2009 2.660 2.790 2.630 2.660 74,784 -0.01(-0.37%)
Oct 20, 2009 2.670 2.730 2.650 2.670 46,034 -0.03(-1.11%)
Oct 19, 2009 2.830 2.830 2.670 2.700 98,600 -0.10(-3.57%)
Oct 16, 2009 2.930 2.950 2.750 2.800 253,499 -0.15(-5.08%)
Oct 15, 2009 3.070 3.070 2.950 2.950 75,484 -0.17(-5.45%)
Oct 14, 2009 3.230 3.300 3.030 3.120 49,772 -0.02(-0.64%)
Oct 13, 2009 3.290 3.290 3.120 3.140 78,197 -0.11(-3.38%)
Oct 12, 2009 3.350 3.360 3.250 3.250 72,854 -0.04(-1.22%)
Oct 09, 2009 3.220 3.290 3.210 3.290 67,338 +0.08(+2.49%)
Oct 08, 2009 3.300 3.300 3.210 3.210 42,145 +0.00(+0.00%)
Oct 07, 2009 3.200 3.260 3.150 3.210 50,155 -0.04(-1.23%)
Oct 06, 2009 3.310 3.360 3.200 3.250 76,261 -0.03(-0.91%)
Oct 05, 2009 3.140 3.330 2.900 3.280 145,706 +0.18(+5.81%)
Oct 02, 2009 3.220 3.250 3.070 3.100 164,853 -0.17(-5.20%)
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.