Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 2.990 3.080 2.850 2.900 333,818 -0.06(-2.03%)
Jan 28, 2010 3.070 3.090 2.860 2.960 218,384 -0.12(-3.90%)
Jan 27, 2010 3.120 3.170 3.070 3.080 207,386 -0.04(-1.28%)
Jan 26, 2010 3.100 3.200 3.100 3.120 120,737 +0.01(+0.32%)
Jan 25, 2010 3.230 3.230 3.104 3.110 273,532 -0.14(-4.31%)
Jan 22, 2010 3.440 3.440 3.190 3.250 264,841 -0.15(-4.41%)
Jan 21, 2010 3.480 3.500 3.400 3.400 171,950 -0.08(-2.30%)
Jan 20, 2010 3.530 3.530 3.400 3.480 153,795 -0.07(-1.97%)
Jan 19, 2010 3.600 3.630 3.510 3.550 194,942 -0.05(-1.39%)
Jan 15, 2010 3.590 3.600 3.600 3.600 613,200 +0.04(+1.12%)
Jan 14, 2010 3.470 3.600 3.330 3.560 642,892 +0.12(+3.49%)
Jan 13, 2010 3.180 3.560 3.130 3.440 466,728 +0.20(+6.17%)
Jan 12, 2010 3.420 3.495 3.100 3.240 266,553 -0.15(-4.42%)
Jan 11, 2010 3.190 3.440 3.140 3.390 445,230 +0.26(+8.31%)
Jan 08, 2010 3.099 3.200 3.099 3.130 260,696 +0.03(+0.97%)
Jan 07, 2010 3.250 3.257 3.080 3.100 327,301 -0.11(-3.43%)
Jan 06, 2010 3.390 3.400 3.150 3.210 246,416 -0.15(-4.46%)
Jan 05, 2010 3.410 3.490 3.280 3.360 237,138 -0.03(-0.88%)
Jan 04, 2010 3.320 3.390 3.260 3.390 193,904 +0.14(+4.31%)
Dec 31, 2009 3.240 3.250 3.250 3.250 147,400 +0.01(+0.31%)
Dec 30, 2009 3.260 3.300 3.200 3.240 62,108 -0.03(-0.92%)
Dec 29, 2009 3.220 3.310 3.190 3.270 59,425 +0.07(+2.19%)
Dec 28, 2009 3.220 3.400 3.160 3.200 349,785 +0.02(+0.63%)
Dec 24, 2009 3.000 3.190 3.000 3.180 62,704 +0.18(+6.00%)
Dec 23, 2009 3.140 3.200 3.000 3.000 195,274 -0.07(-2.28%)
Dec 22, 2009 3.040 3.180 3.000 3.070 259,110 +0.08(+2.68%)
Dec 21, 2009 2.900 3.080 2.870 2.990 289,814 +0.07(+2.40%)
Dec 18, 2009 2.450 2.920 2.450 2.920 150,040 +0.24(+8.96%)
Dec 17, 2009 2.730 2.800 2.680 2.680 157,363 -0.04(-1.47%)
Dec 16, 2009 2.830 2.890 2.720 2.720 171,380 -0.11(-3.89%)
Dec 15, 2009 2.780 2.860 2.780 2.830 75,622 +0.05(+1.80%)
Dec 14, 2009 2.820 2.889 2.750 2.780 90,486 -0.03(-1.07%)
Dec 11, 2009 2.760 2.870 2.720 2.810 130,176 +0.11(+4.07%)
Dec 10, 2009 2.710 2.740 2.690 2.700 119,481 +0.00(+0.00%)
Dec 09, 2009 2.740 2.750 2.630 2.700 79,402 -0.01(-0.37%)
Dec 08, 2009 2.810 2.810 2.640 2.710 111,696 -0.06(-2.17%)
Dec 07, 2009 2.640 2.800 2.640 2.770 121,410 +0.11(+4.14%)
Dec 04, 2009 2.560 2.790 2.550 2.660 261,784 +0.11(+4.31%)
Dec 03, 2009 2.540 2.590 2.480 2.550 152,945 +0.03(+1.19%)
Dec 02, 2009 2.470 2.550 2.470 2.520 233,146 +0.05(+2.02%)
Dec 01, 2009 2.400 2.490 2.380 2.470 330,574 +0.06(+2.49%)
Nov 30, 2009 2.370 2.420 2.282 2.410 123,543 -0.01(-0.41%)
Nov 27, 2009 2.320 2.420 2.220 2.420 38,052 +0.00(+0.00%)
Nov 25, 2009 2.350 2.430 2.310 2.420 132,677 +0.05(+2.11%)
Nov 24, 2009 2.270 2.490 2.260 2.370 333,251 +0.08(+3.49%)
Nov 23, 2009 2.250 2.330 2.250 2.290 209,554 +0.03(+1.33%)
Nov 20, 2009 2.360 2.390 2.250 2.260 248,813 -0.14(-5.83%)
Nov 19, 2009 2.400 2.420 2.300 2.400 204,047 -0.01(-0.41%)
Nov 18, 2009 2.460 2.460 2.360 2.410 73,626 -0.01(-0.41%)
Nov 17, 2009 2.440 2.470 2.400 2.420 133,963 +0.02(+0.62%)
Nov 16, 2009 2.400 2.470 2.330 2.405 309,514 +0.01(+0.63%)
Nov 13, 2009 2.360 2.420 2.230 2.390 115,916 +0.01(+0.42%)
Nov 12, 2009 2.510 2.550 2.350 2.380 162,772 -0.14(-5.56%)
Nov 11, 2009 2.550 2.570 2.460 2.520 471,166 +0.02(+0.80%)
Nov 10, 2009 2.530 2.610 2.450 2.500 185,495 -0.01(-0.40%)
Nov 09, 2009 2.510 2.690 2.470 2.510 310,855 -0.00(-0.04%)
Nov 06, 2009 2.570 2.600 2.480 2.511 193,805 -0.09(-3.42%)
Nov 05, 2009 2.420 2.600 2.340 2.600 436,748 +0.20(+8.33%)
Nov 04, 2009 2.450 2.450 2.300 2.400 172,317 -0.04(-1.64%)
Nov 03, 2009 2.300 2.440 2.160 2.440 367,644 +0.12(+5.17%)
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.