Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 1.857 1.855 1.855 1.855 85,924 -0.00(-0.13%)
Dec 30, 2009 1.860 1.871 1.832 1.857 165,942 +0.02(+1.08%)
Dec 29, 2009 1.839 1.864 1.818 1.838 74,131 +0.01(+0.44%)
Dec 28, 2009 1.881 1.897 1.825 1.830 200,307 -0.06(-3.32%)
Dec 24, 2009 1.862 1.895 1.850 1.892 99,303 +0.04(+2.39%)
Dec 23, 2009 1.860 1.860 1.804 1.848 208,663 +0.01(+0.63%)
Dec 22, 2009 1.821 1.839 1.816 1.836 119,790 +0.01(+0.37%)
Dec 21, 2009 1.796 1.830 1.789 1.830 278,557 +0.05(+2.55%)
Dec 18, 2009 1.775 1.784 1.775 1.784 83,277 +0.01(+0.54%)
Dec 17, 2009 1.775 1.781 1.773 1.775 67,363 -0.00(-0.03%)
Dec 16, 2009 1.786 1.791 1.773 1.775 141,912 -0.00(-0.13%)
Dec 15, 2009 1.791 1.791 1.777 1.778 80,734 -0.01(-0.38%)
Dec 14, 2009 1.786 1.796 1.777 1.784 173,528 -0.00(-0.03%)
Dec 11, 2009 1.773 1.789 1.761 1.785 25,773 +0.02(+1.06%)
Dec 10, 2009 1.784 1.784 1.761 1.766 84,685 -0.00(-0.26%)
Dec 09, 2009 1.780 1.789 1.764 1.771 141,049 -0.01(-0.29%)
Dec 08, 2009 1.757 1.784 1.757 1.776 112,842 +0.02(+0.93%)
Dec 07, 2009 1.746 1.766 1.746 1.759 107,808 +0.00(+0.26%)
Dec 04, 2009 1.766 1.766 1.746 1.755 102,929 -0.01(-0.76%)
Dec 03, 2009 1.755 1.789 1.746 1.768 138,367 +0.01(+0.64%)
Dec 02, 2009 1.777 1.777 1.754 1.757 170,741 +0.00(+0.00%)
Dec 01, 2009 1.735 1.764 1.735 1.757 190,384 +0.03(+1.83%)
Nov 30, 2009 1.694 1.735 1.694 1.726 101,988 +0.01(+0.66%)
Nov 27, 2009 1.710 1.714 1.696 1.714 131,495 -0.00(-0.26%)
Nov 25, 2009 1.712 1.732 1.708 1.719 180,871 +0.01(+0.41%)
Nov 24, 2009 1.690 1.712 1.690 1.712 279,672 +0.02(+1.46%)
Nov 23, 2009 1.701 1.712 1.685 1.687 134,891 -0.02(-1.06%)
Nov 20, 2009 1.710 1.721 1.701 1.705 145,558 -0.02(-1.43%)
Nov 19, 2009 1.735 1.740 1.717 1.730 31,823 -0.02(-1.03%)
Nov 18, 2009 1.756 1.767 1.739 1.748 159,000 -0.01(-0.64%)
Nov 17, 2009 1.768 1.771 1.755 1.759 113,712 -0.00(-0.13%)
Nov 16, 2009 1.723 1.768 1.723 1.762 162,804 +0.04(+2.22%)
Nov 13, 2009 1.726 1.728 1.712 1.723 40,950 +0.00(+0.26%)
Nov 12, 2009 1.712 1.737 1.712 1.719 98,224 -0.01(-0.52%)
Nov 11, 2009 1.721 1.741 1.714 1.728 293,212 -0.01(-0.39%)
Nov 10, 2009 1.750 1.775 1.717 1.735 92,040 -0.02(-1.03%)
Nov 09, 2009 1.802 1.802 1.737 1.753 269,698 -0.03(-1.89%)
Nov 06, 2009 1.753 1.786 1.724 1.786 276,154 +0.03(+1.91%)
Nov 05, 2009 1.784 1.784 1.748 1.753 139,028 -0.02(-1.26%)
Nov 04, 2009 1.786 1.786 1.719 1.775 212,674 -0.02(-1.00%)
Nov 03, 2009 1.748 1.793 1.717 1.793 287,148 +0.03(+1.65%)
Nov 02, 2009 1.539 1.775 1.539 1.764 151,415 -0.01(-0.63%)
Oct 30, 2009 1.784 1.802 1.731 1.775 270,690 -0.01(-0.62%)
Oct 29, 2009 1.777 1.818 1.731 1.786 110,416 +0.06(+3.23%)
Oct 28, 2009 1.820 1.849 1.677 1.731 233,512 -0.10(-5.49%)
Oct 27, 2009 1.836 1.849 1.804 1.831 205,092 -0.02(-1.32%)
Oct 26, 2009 1.820 1.856 1.802 1.856 306,839 +0.04(+1.96%)
Oct 23, 2009 1.804 1.829 1.795 1.820 624,292 +0.04(+2.39%)
Oct 22, 2009 1.753 1.777 1.748 1.777 68,298 +0.02(+1.14%)
Oct 21, 2009 1.753 1.762 1.753 1.757 56,417 -0.01(-0.59%)
Oct 20, 2009 1.748 1.768 1.748 1.768 104,599 +0.00(+0.22%)
Oct 19, 2009 1.764 1.786 1.760 1.764 109,879 +0.00(+0.06%)
Oct 16, 2009 1.777 1.793 1.753 1.763 132,781 -0.02(-0.94%)
Oct 15, 2009 1.784 1.831 1.755 1.780 269,889 -0.02(-0.99%)
Oct 14, 2009 1.806 1.815 1.775 1.798 84,935 -0.01(-0.62%)
Oct 13, 2009 1.838 1.853 1.789 1.809 86,319 -0.05(-2.64%)
Oct 12, 2009 1.811 1.883 1.789 1.858 160,412 +0.07(+3.87%)
Oct 09, 2009 1.777 1.809 1.777 1.789 136,879 +0.01(+0.38%)
Oct 08, 2009 1.773 1.809 1.762 1.782 121,151 +0.01(+0.63%)
Oct 07, 2009 1.742 1.773 1.735 1.771 111,450 +0.03(+1.56%)
Oct 06, 2009 1.718 1.769 1.718 1.744 107,962 +0.03(+1.64%)
Oct 05, 2009 1.687 1.729 1.682 1.715 120,278 +0.02(+1.44%)
Oct 02, 2009 1.696 1.713 1.682 1.691 73,274 -0.01(-0.39%)
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.