Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 3.910 3.940 3.730 3.840 277,547 -0.10(-2.54%)
Nov 27, 2009 4.000 4.070 3.701 3.940 105,211 -0.16(-3.90%)
Nov 25, 2009 4.290 4.350 4.100 4.100 47,777 -0.16(-3.76%)
Nov 24, 2009 4.300 4.300 4.180 4.260 101,583 -0.02(-0.47%)
Nov 23, 2009 4.150 4.320 4.110 4.280 184,169 +0.13(+3.13%)
Nov 20, 2009 4.150 4.240 4.100 4.150 122,963 -0.03(-0.72%)
Nov 19, 2009 4.300 4.300 4.070 4.180 227,370 -0.16(-3.69%)
Nov 18, 2009 4.400 4.490 4.300 4.340 96,696 -0.06(-1.36%)
Nov 17, 2009 4.370 4.550 4.370 4.400 421,352 +0.20(+4.76%)
Nov 16, 2009 4.000 4.200 4.000 4.200 322,400 +0.24(+6.06%)
Nov 13, 2009 3.840 3.960 3.640 3.960 245,199 +0.21(+5.60%)
Nov 12, 2009 3.830 3.900 3.730 3.750 110,730 -0.08(-2.09%)
Nov 11, 2009 3.790 3.850 3.700 3.830 103,852 +0.09(+2.41%)
Nov 10, 2009 3.580 3.760 3.460 3.740 133,085 +0.14(+3.89%)
Nov 09, 2009 3.510 3.600 3.450 3.600 109,584 +0.10(+2.86%)
Nov 06, 2009 3.460 3.510 3.430 3.500 103,188 -0.01(-0.28%)
Nov 05, 2009 3.310 3.510 3.300 3.510 210,220 +0.20(+6.04%)
Nov 04, 2009 3.300 3.320 3.210 3.310 328,764 +0.00(+0.00%)
Nov 03, 2009 3.180 3.310 3.180 3.310 92,380 +0.02(+0.61%)
Nov 02, 2009 3.280 3.290 3.180 3.290 113,633 +0.03(+0.92%)
Oct 30, 2009 3.250 3.290 3.220 3.260 161,926 -0.04(-1.21%)
Oct 29, 2009 3.260 3.310 3.240 3.300 107,645 +0.08(+2.48%)
Oct 28, 2009 3.260 3.310 3.220 3.220 137,796 -0.10(-3.01%)
Oct 27, 2009 3.280 3.430 3.250 3.320 116,560 -0.01(-0.30%)
Oct 26, 2009 3.340 3.450 3.310 3.330 105,028 +0.01(+0.30%)
Oct 23, 2009 3.270 3.390 3.260 3.320 165,965 -0.06(-1.78%)
Oct 22, 2009 3.310 3.380 3.260 3.380 128,599 +0.05(+1.50%)
Oct 21, 2009 3.310 3.400 3.290 3.330 155,719 +0.00(+0.00%)
Oct 20, 2009 3.430 3.470 3.330 3.330 73,628 -0.11(-3.20%)
Oct 19, 2009 3.390 3.450 3.330 3.440 116,333 +0.06(+1.78%)
Oct 16, 2009 3.370 3.420 3.310 3.380 141,036 -0.02(-0.59%)
Oct 15, 2009 3.320 3.410 3.240 3.400 231,509 +0.03(+0.89%)
Oct 14, 2009 3.390 3.390 3.220 3.370 97,150 +0.05(+1.51%)
Oct 13, 2009 3.350 3.400 3.270 3.320 65,647 -0.05(-1.48%)
Oct 12, 2009 3.380 3.470 3.310 3.370 184,967 -0.04(-1.17%)
Oct 09, 2009 3.080 3.410 3.080 3.410 306,026 +0.27(+8.60%)
Oct 08, 2009 3.200 3.200 3.090 3.140 176,517 -0.04(-1.26%)
Oct 07, 2009 3.170 3.210 3.090 3.180 50,855 +0.00(+0.00%)
Oct 06, 2009 3.150 3.220 3.113 3.180 101,536 +0.05(+1.60%)
Oct 05, 2009 2.960 3.190 2.890 3.130 387,429 +0.20(+6.83%)
Oct 02, 2009 2.820 2.960 2.800 2.930 247,769 +0.08(+2.81%)
Oct 01, 2009 2.890 2.930 2.820 2.850 120,030 -0.05(-1.72%)
Sep 30, 2009 2.990 3.040 2.870 2.900 228,835 -0.09(-3.01%)
Sep 29, 2009 3.100 3.110 2.990 2.990 803,567 -0.08(-2.61%)
Sep 28, 2009 3.010 3.139 3.000 3.070 254,956 +0.07(+2.33%)
Sep 25, 2009 3.090 3.100 2.870 3.000 675,764 -0.09(-2.91%)
Sep 24, 2009 2.980 3.550 2.930 3.090 1,533,938 +0.27(+9.57%)
Sep 23, 2009 2.850 2.920 2.790 2.820 177,187 +0.01(+0.36%)
Sep 22, 2009 2.900 2.950 2.790 2.810 328,709 -0.05(-1.75%)
Sep 21, 2009 2.750 2.900 2.700 2.860 204,598 +0.06(+2.14%)
Sep 18, 2009 2.800 2.810 2.761 2.800 252,375 +0.01(+0.36%)
Sep 17, 2009 2.820 2.890 2.760 2.790 97,403 -0.03(-1.06%)
Sep 16, 2009 2.810 2.950 2.760 2.820 75,585 +0.01(+0.36%)
Sep 15, 2009 2.780 2.820 2.750 2.810 41,092 +0.01(+0.36%)
Sep 14, 2009 2.720 2.830 2.620 2.800 129,742 -0.02(-0.71%)
Sep 11, 2009 2.850 2.900 2.780 2.820 131,920 -0.03(-1.05%)
Sep 10, 2009 2.700 2.860 2.680 2.850 295,662 +0.15(+5.56%)
Sep 09, 2009 2.540 2.740 2.530 2.700 337,796 +0.15(+5.88%)
Sep 08, 2009 2.640 2.640 2.530 2.550 158,467 -0.05(-1.92%)
Sep 04, 2009 2.500 2.610 2.470 2.600 128,767 +0.08(+3.17%)
Sep 03, 2009 2.530 2.530 2.480 2.520 70,176 +0.00(+0.00%)
Sep 02, 2009 2.530 2.590 2.500 2.520 107,403 -0.01(-0.40%)
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.