Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.528 | 3.528 | 3.528 | 3.528 | 263 | +0.00(+0.00%) |
Jan 19, 2010 | 3.528 | 3.528 | 3.528 | 3.528 | 0 | +0.01(+0.22%) |
Jan 15, 2010 | 3.521 | 3.521 | 3.521 | 3.521 | 131 | +0.39(+12.62%) |
Jan 14, 2010 | 3.126 | 3.126 | 3.126 | 3.126 | 1,636 | -0.15(-4.63%) |
Jan 12, 2010 | 3.278 | 3.278 | 3.278 | 3.278 | 0 | -0.14(-4.00%) |
Jan 06, 2010 | 3.414 | 3.414 | 3.414 | 3.414 | 263 | -0.11(-3.02%) |
Jan 04, 2010 | 3.521 | 3.521 | 3.521 | 3.521 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 3.521 | 3.521 | 3.521 | 3.521 | 1,186 | +0.11(+3.08%) |
Dec 30, 2009 | 3.416 | 3.416 | 3.416 | 3.416 | 163 | -0.20(-5.63%) |
Dec 23, 2009 | 3.619 | 3.619 | 3.619 | 3.619 | 0 | +0.20(+6.00%) |
Dec 22, 2009 | 3.414 | 3.414 | 3.414 | 3.414 | 1,636 | -0.34(-9.09%) |
Dec 10, 2009 | 3.756 | 3.756 | 3.756 | 3.756 | 922 | +0.38(+11.24%) |
Dec 07, 2009 | 3.377 | 3.377 | 3.377 | 3.377 | 0 | -0.04(-1.11%) |
Dec 03, 2009 | 3.414 | 3.414 | 3.414 | 3.414 | 0 | +0.00(+0.00%) |
Dec 02, 2009 | 3.627 | 3.627 | 3.414 | 3.414 | 1,317 | -0.30(-8.16%) |
Nov 19, 2009 | 4.264 | 3.718 | 3.718 | 3.718 | 5,008 | +0.34(+10.11%) |
Nov 17, 2009 | 3.377 | 3.377 | 3.377 | 3.377 | 0 | -0.11(-3.26%) |
Nov 16, 2009 | 3.801 | 3.801 | 3.490 | 3.490 | 7,050 | -0.31(-8.18%) |
Nov 12, 2009 | 3.801 | 3.801 | 3.801 | 3.801 | 0 | -0.37(-8.91%) |
Nov 11, 2009 | 4.166 | 4.173 | 4.166 | 4.173 | 263 | +0.64(+18.28%) |
Nov 10, 2009 | 3.532 | 3.532 | 3.528 | 3.528 | 922 | -0.18(-4.91%) |
Nov 09, 2009 | 3.703 | 3.794 | 3.688 | 3.710 | 5,360 | -0.02(-0.55%) |
Nov 05, 2009 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | -0.13(-3.40%) |
Nov 04, 2009 | 3.862 | 3.862 | 3.862 | 3.862 | 1,317 | +0.14(+3.88%) |
Nov 03, 2009 | 3.953 | 3.953 | 3.718 | 3.718 | 922 | -0.66(-15.08%) |
Oct 21, 2009 | 4.378 | 4.378 | 4.378 | 4.378 | 263 | +0.01(+0.13%) |
Oct 20, 2009 | 4.372 | 4.372 | 4.372 | 4.372 | 131 | +0.39(+9.76%) |
Oct 19, 2009 | 3.984 | 3.984 | 3.984 | 3.984 | 263 | -0.06(-1.59%) |
Oct 16, 2009 | 3.923 | 4.048 | 3.908 | 4.048 | 612 | -0.39(-8.80%) |
Oct 15, 2009 | 3.718 | 4.439 | 3.718 | 4.439 | 3,275 | +1.33(+42.68%) |
Oct 08, 2009 | 3.119 | 3.111 | 3.111 | 3.111 | 658 | -0.11(-3.53%) |
Oct 02, 2009 | 3.225 | 3.225 | 3.225 | 3.225 | 0 | +0.11(+3.66%) |
Oct 01, 2009 | 3.058 | 3.111 | 3.035 | 3.111 | 4,378 | +0.00(+0.00%) |
Sep 30, 2009 | 3.111 | 3.111 | 3.103 | 3.111 | 7,512 | -0.11(-3.53%) |
Sep 29, 2009 | 3.225 | 3.225 | 3.217 | 3.225 | 3,119 | -0.18(-5.35%) |
Sep 23, 2009 | 3.392 | 3.407 | 3.407 | 3.407 | 395 | +0.03(+0.90%) |
Sep 22, 2009 | 3.225 | 3.380 | 3.225 | 3.377 | 790 | +0.13(+3.97%) |
Sep 21, 2009 | 3.248 | 3.589 | 3.225 | 3.248 | 1,271 | -0.42(-11.57%) |
Sep 18, 2009 | 3.672 | 3.672 | 3.672 | 3.672 | 353 | -0.04(-1.02%) |
Sep 17, 2009 | 3.589 | 3.710 | 3.043 | 3.710 | 2,855 | +0.30(+8.79%) |
Sep 11, 2009 | 3.430 | 3.411 | 3.411 | 3.411 | 1,976 | -0.03(-0.77%) |
Sep 04, 2009 | 3.437 | 3.437 | 3.437 | 3.437 | 131 | -0.02(-0.44%) |
Sep 02, 2009 | 3.437 | 3.452 | 3.452 | 3.452 | 527 | -0.24(-6.38%) |
Sep 01, 2009 | 3.688 | 3.688 | 3.688 | 3.688 | 131 | -0.08(-2.21%) |
Aug 31, 2009 | 3.680 | 3.771 | 3.680 | 3.771 | 449 | +0.29(+8.28%) |
Aug 28, 2009 | 3.490 | 3.490 | 3.483 | 3.483 | 395 | -0.29(-7.74%) |
Aug 27, 2009 | 3.775 | 3.775 | 3.775 | 3.775 | 205 | +0.21(+5.85%) |
Aug 25, 2009 | 3.566 | 3.566 | 3.566 | 3.566 | 395 | +0.00(+0.00%) |
Aug 24, 2009 | 3.627 | 3.627 | 3.528 | 3.566 | 5,881 | -0.07(-1.88%) |
Aug 21, 2009 | 4.295 | 4.295 | 3.634 | 3.634 | 2,675 | -0.73(-16.70%) |
Aug 20, 2009 | 4.492 | 4.833 | 4.346 | 4.363 | 9,031 | +0.76(+21.05%) |
Aug 19, 2009 | 3.604 | 3.604 | 3.604 | 3.604 | 131 | -0.05(-1.44%) |
Aug 17, 2009 | 3.604 | 3.657 | 3.657 | 3.657 | 395 | +0.01(+0.20%) |
Aug 14, 2009 | 4.492 | 4.492 | 3.650 | 3.650 | 9,487 | -0.33(-8.38%) |
Aug 13, 2009 | 4.097 | 4.154 | 3.984 | 3.984 | 395 | +0.57(+16.67%) |
Aug 07, 2009 | 3.604 | 3.414 | 3.414 | 3.414 | 3,953 | -0.19(-5.26%) |
Aug 06, 2009 | 3.414 | 3.604 | 3.414 | 3.604 | 6,482 | +0.46(+14.73%) |
Aug 05, 2009 | 3.414 | 3.414 | 3.141 | 3.141 | 757 | -0.27(-7.80%) |
Aug 04, 2009 | 3.414 | 3.414 | 3.407 | 3.407 | 4,732 | +0.00(+0.00%) |
Aug 03, 2009 | 3.414 | 3.414 | 3.407 | 3.407 | 2,899 | +0.20(+6.40%) |
Jul 31, 2009 | 3.263 | 3.263 | 3.202 | 3.202 | 2,273 | +0.17(+5.50%) |
Jul 30, 2009 | 3.035 | 3.035 | 3.035 | 3.035 | 131 | +0.00(+0.00%) |
Jul 15, 2009 | 3.035 | 3.035 | 3.035 | 3.035 | 0 | -0.38(-11.11%) |
Jul 08, 2009 | 3.414 | 3.414 | 3.414 | 3.414 | 263 | +0.00(+0.00%) |
Jun 30, 2009 | 3.399 | 3.414 | 3.414 | 3.414 | 2,504 | +0.38(+12.50%) |
Jun 24, 2009 | 3.043 | 3.035 | 3.035 | 3.035 | 527 | +0.00(+0.00%) |
Jun 23, 2009 | 3.041 | 3.073 | 3.035 | 3.035 | 1,905 | -0.03(-0.84%) |
Jun 19, 2009 | 3.058 | 3.061 | 3.061 | 3.061 | 131 | -0.35(-10.36%) |
Jun 17, 2009 | 3.414 | 3.414 | 3.414 | 3.414 | 263 | +0.00(+0.00%) |
Jun 11, 2009 | 3.414 | 3.414 | 3.414 | 3.414 | 0 | +0.00(+0.00%) |
Jun 05, 2009 | 3.414 | 3.414 | 3.414 | 3.414 | 0 | +0.38(+12.50%) |
Jun 03, 2009 | 3.050 | 3.035 | 3.035 | 3.035 | 1,054 | -0.19(-5.88%) |
May 29, 2009 | 3.225 | 3.225 | 3.225 | 3.225 | 131 | -0.04(-1.16%) |
May 13, 2009 | 3.414 | 3.263 | 3.263 | 3.263 | 1,186 | +0.04(+1.18%) |
May 08, 2009 | 3.225 | 3.225 | 3.225 | 3.225 | 0 | +0.05(+1.67%) |
May 07, 2009 | 3.164 | 3.172 | 3.164 | 3.172 | 1,976 | -0.03(-0.95%) |
Apr 30, 2009 | 3.202 | 3.202 | 3.202 | 3.202 | 0 | +0.35(+12.23%) |
Apr 28, 2009 | 2.853 | 2.853 | 2.853 | 2.853 | 263 | -0.37(-11.53%) |
Apr 27, 2009 | 3.225 | 3.225 | 3.225 | 3.225 | 131 | +0.37(+13.03%) |
Apr 20, 2009 | 2.853 | 2.853 | 2.853 | 2.853 | 0 | -0.11(-3.59%) |
Apr 15, 2009 | 3.043 | 3.043 | 2.959 | 2.959 | 658 | -0.34(-10.35%) |
Apr 07, 2009 | 3.301 | 3.301 | 3.301 | 3.301 | 0 | +0.19(+6.10%) |
Apr 06, 2009 | 3.301 | 3.301 | 3.111 | 3.111 | 263 | -0.22(-6.61%) |
Apr 03, 2009 | 3.331 | 3.331 | 3.331 | 3.331 | 151 | +0.30(+9.75%) |
Mar 30, 2009 | 3.035 | 3.035 | 3.035 | 3.035 | 6,589 | -0.30(-8.88%) |
Mar 26, 2009 | 3.331 | 3.331 | 3.331 | 3.331 | 790 | +0.39(+13.14%) |
Mar 23, 2009 | 2.944 | 2.944 | 2.944 | 2.944 | 0 | -0.38(-11.31%) |
Mar 19, 2009 | 3.320 | 3.320 | 3.320 | 3.320 | 158 | -0.02(-0.57%) |
Mar 18, 2009 | 3.293 | 3.339 | 2.845 | 3.339 | 16,400 | -0.08(-2.22%) |
Mar 17, 2009 | 3.217 | 3.414 | 3.217 | 3.414 | 474,455 | +0.58(+20.32%) |
Mar 16, 2009 | 2.769 | 2.838 | 2.769 | 2.838 | 790 | +0.56(+24.66%) |
Mar 13, 2009 | 2.276 | 2.276 | 2.276 | 2.276 | 131 | +0.02(+1.01%) |
Mar 11, 2009 | 2.094 | 2.254 | 2.254 | 2.254 | 395 | -0.10(-4.19%) |
Mar 10, 2009 | 1.996 | 2.352 | 1.996 | 2.352 | 1,581 | +0.00(+0.00%) |
Mar 06, 2009 | 2.087 | 2.352 | 2.352 | 2.352 | 790 | -0.11(-4.32%) |
Mar 05, 2009 | 2.413 | 2.458 | 2.246 | 2.458 | 1,449 | +0.08(+3.25%) |
Mar 03, 2009 | 2.383 | 2.381 | 2.381 | 2.381 | 263 | +0.10(+4.60%) |
Feb 26, 2009 | 2.276 | 2.276 | 2.276 | 2.276 | 131 | -0.23(-9.09%) |
Feb 25, 2009 | 2.504 | 2.504 | 2.504 | 2.504 | 131 | +0.08(+3.13%) |
Feb 24, 2009 | 2.428 | 2.428 | 2.428 | 2.428 | 3,953 | +0.10(+4.23%) |
Feb 20, 2009 | 2.413 | 2.329 | 2.329 | 2.329 | 263 | +0.20(+9.25%) |
Feb 19, 2009 | 2.466 | 2.466 | 1.859 | 2.132 | 10,771 | -0.46(-17.84%) |
Feb 18, 2009 | 2.595 | 2.595 | 2.595 | 2.595 | 790 | -0.26(-9.04%) |
Feb 17, 2009 | 2.853 | 2.853 | 2.853 | 2.853 | 395 | +0.34(+13.60%) |
Feb 13, 2009 | 2.505 | 2.512 | 2.505 | 2.512 | 263 | -0.03(-1.19%) |
Feb 11, 2009 | 2.375 | 2.542 | 2.375 | 2.542 | 12,256 | +0.36(+16.32%) |
Feb 10, 2009 | 2.284 | 2.352 | 2.185 | 2.185 | 4,834 | -0.69(-24.01%) |
Feb 09, 2009 | 2.876 | 2.876 | 2.876 | 2.876 | 263 | +0.37(+14.85%) |
Feb 05, 2009 | 2.769 | 2.504 | 2.504 | 2.504 | 1,186 | +0.02(+0.61%) |
Feb 04, 2009 | 2.496 | 2.496 | 2.489 | 2.489 | 527 | -0.29(-10.38%) |
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.
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.