Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 3.923 3.866 3.866 3.866 765,845 -0.07(-1.77%)
Dec 30, 2009 3.899 3.943 3.884 3.936 396,247 +0.02(+0.45%)
Dec 29, 2009 3.919 3.958 3.910 3.919 318,128 -0.00(-0.06%)
Dec 28, 2009 3.936 3.936 3.875 3.921 304,620 +0.01(+0.22%)
Dec 24, 2009 3.928 3.928 3.884 3.912 106,668 +0.01(+0.28%)
Dec 23, 2009 3.888 3.928 3.803 3.901 394,868 +0.02(+0.62%)
Dec 22, 2009 3.890 3.906 3.836 3.877 509,704 +0.00(+0.11%)
Dec 21, 2009 3.746 3.884 3.720 3.873 648,106 +0.14(+3.68%)
Dec 18, 2009 3.812 3.827 3.727 3.735 1,665,714 -0.03(-0.93%)
Dec 17, 2009 3.784 3.794 3.698 3.770 499,979 -0.03(-0.75%)
Dec 16, 2009 3.838 3.849 3.757 3.799 473,079 +0.00(+0.06%)
Dec 15, 2009 3.805 3.899 3.698 3.797 477,797 -0.03(-0.80%)
Dec 14, 2009 3.764 3.834 3.711 3.827 444,703 +0.10(+2.63%)
Dec 11, 2009 3.727 3.749 3.657 3.729 348,075 +0.01(+0.18%)
Dec 10, 2009 3.812 3.823 3.704 3.722 430,504 -0.06(-1.67%)
Dec 09, 2009 3.834 3.838 3.751 3.786 848,375 -0.06(-1.48%)
Dec 08, 2009 3.864 3.890 3.799 3.842 313,103 -0.04(-0.96%)
Dec 07, 2009 3.827 3.906 3.827 3.880 295,734 +0.04(+1.02%)
Dec 04, 2009 3.705 3.851 3.687 3.840 856,034 +0.21(+5.84%)
Dec 03, 2009 3.672 3.720 3.624 3.628 729,600 -0.01(-0.36%)
Dec 02, 2009 3.587 3.668 3.587 3.642 885,632 +0.07(+1.89%)
Dec 01, 2009 3.637 3.653 3.541 3.574 1,098,173 -0.02(-0.55%)
Nov 30, 2009 3.633 3.633 3.505 3.594 2,034,992 -0.04(-1.02%)
Nov 27, 2009 3.633 3.687 3.626 3.631 289,546 -0.12(-3.20%)
Nov 25, 2009 3.812 3.823 3.746 3.751 350,273 -0.05(-1.43%)
Nov 24, 2009 3.834 3.838 3.764 3.805 375,525 -0.04(-0.97%)
Nov 23, 2009 3.803 3.871 3.803 3.842 507,143 +0.10(+2.68%)
Nov 20, 2009 3.733 3.790 3.711 3.742 537,076 -0.03(-0.81%)
Nov 19, 2009 3.812 3.814 3.725 3.773 624,141 -0.08(-2.15%)
Nov 18, 2009 3.886 3.901 3.832 3.856 353,031 -0.03(-0.79%)
Nov 17, 2009 3.925 3.967 3.869 3.886 503,140 -0.04(-1.00%)
Nov 16, 2009 3.738 3.954 3.727 3.925 669,093 +0.21(+5.58%)
Nov 13, 2009 3.709 3.738 3.659 3.718 342,954 +0.02(+0.59%)
Nov 12, 2009 3.801 3.871 3.685 3.696 529,171 -0.10(-2.65%)
Nov 11, 2009 3.810 3.842 3.744 3.797 441,639 +0.02(+0.52%)
Nov 10, 2009 3.757 3.830 3.746 3.777 324,737 -0.01(-0.35%)
Nov 09, 2009 3.744 3.799 3.725 3.790 501,876 +0.09(+2.42%)
Nov 06, 2009 3.679 3.753 3.677 3.701 513,625 -0.03(-0.76%)
Nov 05, 2009 3.648 3.744 3.648 3.729 599,462 +0.10(+2.89%)
Nov 04, 2009 3.687 3.725 3.622 3.624 972,404 -0.02(-0.60%)
Nov 03, 2009 3.548 3.677 3.498 3.646 1,144,142 +0.12(+3.53%)
Nov 02, 2009 3.526 3.543 3.456 3.522 774,150 +0.01(+0.25%)
Oct 30, 2009 3.585 3.596 3.478 3.513 930,612 -0.11(-2.96%)
Oct 29, 2009 3.618 3.639 3.578 3.620 575,593 +0.03(+0.79%)
Oct 28, 2009 3.666 3.705 3.576 3.591 694,139 -0.07(-1.91%)
Oct 27, 2009 3.690 3.733 3.644 3.661 595,926 -0.01(-0.30%)
Oct 26, 2009 3.674 3.777 3.628 3.672 845,764 -0.01(-0.24%)
Oct 23, 2009 3.698 3.762 3.661 3.681 763,193 -0.06(-1.52%)
Oct 22, 2009 3.709 3.751 3.646 3.738 441,753 +0.03(+0.88%)
Oct 21, 2009 3.757 3.840 3.696 3.705 706,753 -0.05(-1.39%)
Oct 20, 2009 3.703 3.794 3.703 3.757 640,433 -0.03(-0.69%)
Oct 19, 2009 3.759 3.803 3.711 3.784 476,335 +0.05(+1.29%)
Oct 16, 2009 3.683 3.757 3.639 3.735 633,233 +0.03(+0.88%)
Oct 15, 2009 3.677 3.716 3.650 3.703 453,158 +0.01(+0.24%)
Oct 14, 2009 3.729 3.738 3.677 3.694 580,993 +0.00(+0.00%)
Oct 13, 2009 3.727 3.740 3.661 3.694 606,012 -0.04(-1.17%)
Oct 12, 2009 3.744 3.757 3.661 3.738 510,707 +0.07(+1.84%)
Oct 09, 2009 3.604 3.683 3.600 3.670 1,012,537 +0.07(+1.82%)
Oct 08, 2009 3.554 3.624 3.532 3.604 927,717 +0.08(+2.29%)
Oct 07, 2009 3.528 3.583 3.513 3.524 281,196 -0.03(-0.86%)
Oct 06, 2009 3.480 3.567 3.465 3.554 372,053 +0.08(+2.20%)
Oct 05, 2009 3.449 3.478 3.415 3.478 498,834 +0.05(+1.59%)
Oct 02, 2009 3.445 3.482 3.404 3.423 524,471 -0.04(-1.26%)
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.