Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2010 2980 3025 2968 2989 80,400 -4.85(-0.16%)
Jan 29, 2010 2985 3006 2964 2994 73,400 +7.53(+0.25%)
Jan 28, 2010 3021 3029 2973 2987 76,600 -32.78(-1.09%)
Jan 27, 2010 3095 3107 3002 3019 93,600 -75.02(-2.42%)
Jan 26, 2010 3103 3137 3093 3094 78,400 +0.00(+0.00%)
Jan 25, 2010 3103 3137 3093 3094 0 -34.18(-1.09%)
Jan 24, 2010 3119 3148 3063 3129 0 +0.00(+0.00%)
Jan 23, 2010 3119 3148 3063 3129 137,800 -30.27(-0.96%)
Jan 22, 2010 3154 3176 3127 3159 114,400 +7.01(+0.22%)
Jan 21, 2010 3252 3255 3148 3152 158,200 -95.02(-2.93%)
Jan 20, 2010 3242 3269 3237 3247 130,000 +9.77(+0.30%)
Jan 19, 2010 3214 3238 3202 3237 135,000 +0.00(+0.00%)
Jan 18, 2010 3214 3238 3202 3237 0 +12.95(+0.40%)
Jan 17, 2010 3217 3242 3197 3224 0 +0.00(+0.00%)
Jan 16, 2010 3217 3242 3197 3224 120,600 +8.60(+0.27%)
Jan 15, 2010 3183 3219 3166 3216 136,000 +42.89(+1.35%)
Jan 14, 2010 3205 3233 3165 3173 158,400 -101.31(-3.09%)
Jan 13, 2010 3206 3275 3180 3274 140,600 +61.22(+1.91%)
Jan 12, 2010 3302 3307 3197 3213 136,400 -64.39(-1.96%)
Jan 11, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 10, 2010 3265 3282 3250 3277 0 +81.14(+2.54%)
Jan 09, 2010 3177 3199 3149 3196 98,400 +3.22(+0.10%)
Jan 08, 2010 3254 3269 3177 3193 128,600 -61.44(-1.89%)
Jan 07, 2010 3278 3296 3253 3254 123,600 -27.96(-0.85%)
Jan 06, 2010 3254 3291 3221 3282 126,200 +38.42(+1.18%)
Jan 05, 2010 3290 3295 3243 3244 109,400 -33.38(-1.02%)
Jan 04, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 03, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 02, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 01, 2010 3265 3282 3250 3277 116,600 +14.54(+0.45%)
Dec 31, 2009 3212 3267 3206 3263 129,400 +50.84(+1.58%)
Dec 30, 2009 3190 3213 3167 3212 102,600 +22.98(+0.72%)
Dec 29, 2009 3149 3202 3149 3189 91,200 +0.00(+0.00%)
Dec 28, 2009 3149 3202 3149 3189 0 +47.43(+1.51%)
Dec 27, 2009 3149 3155 3128 3141 0 +0.00(+0.00%)
Dec 26, 2009 3149 3155 3128 3141 84,600 -12.06(-0.38%)
Dec 25, 2009 3081 3157 3075 3153 102,400 +79.63(+2.59%)
Dec 24, 2009 3048 3079 3041 3074 80,000 +23.26(+0.76%)
Dec 23, 2009 3127 3129 3040 3051 85,000 -72.45(-2.32%)
Dec 22, 2009 3108 3124 3088 3123 74,600 +0.00(+0.00%)
Dec 21, 2009 3108 3124 3088 3123 0 +9.08(+0.29%)
Dec 20, 2009 3155 3170 3108 3114 0 +0.00(+0.00%)
Dec 19, 2009 3155 3170 3108 3114 101,800 -65.19(-2.05%)
Dec 18, 2009 3262 3273 3177 3179 105,600 -76.13(-2.34%)
Dec 17, 2009 3263 3299 3247 3255 103,800 -19.25(-0.59%)
Dec 16, 2009 3284 3303 3268 3274 101,400 -28.44(-0.86%)
Dec 15, 2009 3247 3315 3178 3303 118,200 +0.00(+0.00%)
Dec 14, 2009 3247 3315 3178 3303 0 +55.58(+1.71%)
Dec 12, 2009 3260 3281 3242 3247 91,600 -6.94(-0.21%)
Dec 11, 2009 3258 3276 3226 3254 94,400 +14.69(+0.45%)
Dec 10, 2009 3258 3285 3228 3240 115,000 -57.09(-1.73%)
Dec 09, 2009 3330 3330 3261 3297 137,000 -35.24(-1.06%)
Dec 08, 2009 3313 3334 3302 3332 139,800 +0.00(+0.00%)
Dec 07, 2009 3313 3334 3302 3332 0 +14.86(+0.45%)
Dec 05, 2009 3257 3319 3215 3317 216,000 +52.41(+1.61%)
Dec 04, 2009 3268 3270 3228 3265 159,200 -5.12(-0.16%)
Dec 03, 2009 3253 3278 3246 3270 175,000 +34.39(+1.06%)
Dec 02, 2009 3191 3241 3173 3235 165,200 +40.06(+1.25%)
Dec 01, 2009 3114 3196 3114 3195 138,800 +0.00(+0.00%)
Nov 30, 2009 3114 3196 3114 3195 0 +99.04(+3.20%)
Nov 29, 2009 3137 3170 3081 3096 0 +0.00(+0.00%)
Nov 28, 2009 3137 3170 3081 3096 148,800 -74.72(-2.36%)
Nov 27, 2009 3296 3305 3160 3171 218,000 -119.19(-3.62%)
Nov 26, 2009 3215 3291 3188 3290 189,000 +66.64(+2.07%)
Nov 25, 2009 3352 3361 3214 3224 250,200 -115.13(-3.45%)
Nov 24, 2009 3313 3339 3306 3339 169,600 +0.00(+0.00%)
Nov 23, 2009 3313 3339 3306 3339 0 +30.31(+0.92%)
Nov 22, 2009 3309 3333 3280 3308 0 +0.00(+0.00%)
Nov 21, 2009 3309 3333 3280 3308 176,000 -12.26(-0.37%)
Nov 20, 2009 3311 3329 3286 3321 174,600 +17.38(+0.53%)
Nov 19, 2009 3287 3316 3274 3303 158,600 +20.34(+0.62%)
Nov 18, 2009 3291 3298 3275 3283 166,000 +7.84(+0.24%)
Nov 17, 2009 3206 3276 3206 3275 200,400 +0.00(+0.00%)
Nov 16, 2009 3275 3275 3275 0 +87.40(+2.74%)
Nov 15, 2009 3165 3189 3128 3188 0 +0.00(+0.00%)
Nov 14, 2009 3165 3189 3128 3188 151,200 +14.70(+0.46%)
Nov 13, 2009 3181 3200 3163 3173 138,000 -2.24(-0.07%)
Nov 12, 2009 3176 3187 3149 3175 126,800 -3.42(-0.11%)
Nov 11, 2009 3203 3211 3176 3179 142,400 +3.03(+0.10%)
Nov 10, 2009 3162 3177 3142 3176 139,200 +0.00(+0.00%)
Nov 09, 2009 3162 3177 3142 3176 0 +11.54(+0.36%)
Nov 08, 2009 3176 3184 3157 3164 0 +0.00(+0.00%)
Nov 07, 2009 3176 3184 3157 3164 163,400 +8.99(+0.28%)
Nov 06, 2009 3134 3159 3123 3155 145,400 +26.51(+0.85%)
Nov 05, 2009 3119 3141 3096 3129 145,400 +14.31(+0.46%)
Nov 04, 2009 3086 3121 3079 3114 150,600 +37.58(+1.22%)
Nov 03, 2009 2934 3078 2924 3077 137,200 +0.00(+0.00%)
Nov 02, 2009 2934 3078 2924 3077 0 +80.80(+2.70%)
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.