Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.622 5.600 5.600 5.600 55,814,760 +0.01(+0.10%)
Dec 30, 2009 5.628 5.644 5.538 5.594 83,307,968 -0.07(-1.19%)
Dec 29, 2009 5.751 5.762 5.650 5.661 72,857,624 -0.05(-0.88%)
Dec 28, 2009 5.700 5.807 5.684 5.712 96,364,552 +0.04(+0.69%)
Dec 24, 2009 5.695 5.712 5.633 5.672 44,460,148 +0.03(+0.50%)
Dec 23, 2009 5.605 5.661 5.560 5.644 115,690,808 +0.10(+1.82%)
Dec 22, 2009 5.482 5.544 5.437 5.544 90,734,720 +0.08(+1.46%)
Dec 21, 2009 5.471 5.488 5.392 5.464 95,242,496 +0.04(+0.80%)
Dec 18, 2009 5.353 5.448 5.303 5.420 157,214,736 +0.16(+3.09%)
Dec 17, 2009 5.314 5.353 5.224 5.258 99,402,232 -0.11(-1.98%)
Dec 16, 2009 5.286 5.398 5.269 5.364 127,740,368 +0.11(+2.02%)
Dec 15, 2009 5.062 5.297 5.056 5.258 195,350,528 +0.17(+3.41%)
Dec 14, 2009 5.068 5.096 5.040 5.084 67,756,208 +0.04(+0.89%)
Dec 11, 2009 5.090 5.096 5.028 5.040 113,356,944 -0.03(-0.55%)
Dec 10, 2009 5.006 5.090 4.984 5.068 113,384,872 +0.11(+2.14%)
Dec 09, 2009 4.967 5.045 4.928 4.961 94,386,944 +0.02(+0.45%)
Dec 08, 2009 4.967 4.978 4.905 4.939 102,600,240 -0.05(-1.01%)
Dec 07, 2009 4.984 5.040 4.928 4.989 74,046,176 -0.02(-0.34%)
Dec 04, 2009 5.096 5.118 4.916 5.006 141,935,312 +0.00(+0.00%)
Dec 03, 2009 5.068 5.101 4.978 5.006 103,430,112 -0.04(-0.78%)
Dec 02, 2009 5.006 5.079 4.989 5.045 113,604,936 +0.07(+1.46%)
Dec 01, 2009 5.045 5.079 4.933 4.972 185,692,480 -0.01(-0.11%)
Nov 30, 2009 4.916 4.998 4.855 4.978 105,137,992 +0.09(+1.83%)
Nov 27, 2009 4.760 4.933 4.704 4.888 75,336,928 -0.04(-0.91%)
Nov 25, 2009 4.967 4.984 4.905 4.933 48,079,868 +0.00(+0.00%)
Nov 24, 2009 4.928 4.944 4.844 4.933 84,062,040 +0.04(+0.92%)
Nov 23, 2009 4.950 4.989 4.855 4.888 109,528,152 +0.05(+1.04%)
Nov 20, 2009 4.832 4.916 4.804 4.838 105,927,744 -0.05(-1.03%)
Nov 19, 2009 4.939 4.939 4.788 4.888 161,812,944 -0.12(-2.35%)
Nov 18, 2009 5.040 5.118 4.928 5.006 215,016,288 -0.02(-0.45%)
Nov 17, 2009 4.916 5.040 4.900 5.028 226,107,552 +0.15(+3.10%)
Nov 16, 2009 4.765 4.922 4.760 4.877 217,373,136 +0.17(+3.57%)
Nov 13, 2009 4.659 4.732 4.631 4.709 153,944,992 +0.12(+2.56%)
Nov 12, 2009 4.620 4.726 4.575 4.592 154,399,344 -0.07(-1.56%)
Nov 11, 2009 4.664 4.704 4.625 4.664 159,462,208 +0.05(+1.09%)
Nov 10, 2009 4.564 4.676 4.502 4.614 243,944,784 +0.03(+0.73%)
Nov 09, 2009 4.356 4.580 4.340 4.580 362,823,936 +0.24(+5.55%)
Nov 06, 2009 4.144 4.340 4.110 4.340 285,694,400 +0.20(+4.87%)
Nov 05, 2009 4.121 4.200 4.099 4.138 223,247,936 +0.07(+1.65%)
Nov 04, 2009 4.116 4.160 4.054 4.071 428,658,688 -0.10(-2.28%)
Nov 03, 2009 4.244 4.295 4.093 4.166 345,567,872 -0.08(-1.85%)
Nov 02, 2009 4.328 4.390 4.116 4.244 372,155,296 +0.32(+8.29%)
Oct 30, 2009 4.076 4.088 3.813 3.920 170,973,728 -0.17(-4.11%)
Oct 29, 2009 3.998 4.116 3.953 4.088 124,007,216 +0.19(+4.88%)
Oct 28, 2009 4.071 4.110 3.858 3.897 168,952,224 -0.21(-5.05%)
Oct 27, 2009 4.188 4.216 4.015 4.104 130,304,536 -0.08(-1.87%)
Oct 26, 2009 4.312 4.390 4.144 4.183 108,151,664 -0.09(-2.10%)
Oct 23, 2009 4.317 4.334 4.228 4.272 85,195,480 -0.07(-1.68%)
Oct 22, 2009 4.328 4.407 4.267 4.345 95,388,656 -0.01(-0.26%)
Oct 21, 2009 4.306 4.468 4.284 4.356 124,557,176 +0.04(+0.91%)
Oct 20, 2009 4.306 4.317 4.300 4.317 89,440,232 +0.08(+1.85%)
Oct 19, 2009 4.222 4.300 4.155 4.239 112,154,208 +0.08(+2.02%)
Oct 16, 2009 4.233 4.250 4.144 4.155 84,598,464 -0.13(-3.13%)
Oct 15, 2009 4.261 4.334 4.261 4.289 72,033,504 +0.00(+0.00%)
Oct 14, 2009 4.368 4.373 4.261 4.289 105,043,488 +0.02(+0.52%)
Oct 13, 2009 4.244 4.412 4.205 4.267 179,099,776 +0.00(+0.00%)
Oct 12, 2009 4.065 4.384 4.009 4.267 271,902,112 +0.28(+7.02%)
Oct 09, 2009 4.004 4.009 3.948 3.987 58,242,088 -0.03(-0.84%)
Oct 08, 2009 4.026 4.071 3.981 4.020 139,894,304 +0.03(+0.70%)
Oct 07, 2009 3.981 3.998 3.920 3.992 60,422,480 -0.01(-0.14%)
Oct 06, 2009 4.020 4.043 3.942 3.998 86,584,656 +0.05(+1.28%)
Oct 05, 2009 3.886 3.964 3.830 3.948 76,243,656 +0.12(+3.07%)
Oct 02, 2009 3.813 3.914 3.701 3.830 99,695,856 -0.07(-1.87%)
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.