Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.580 4.840 4.410 4.740 243,349 +0.22(+4.87%)
Jan 28, 2010 4.980 4.990 4.500 4.520 275,314 -0.45(-9.05%)
Jan 27, 2010 4.820 4.980 4.720 4.970 90,066 +0.10(+2.05%)
Jan 26, 2010 5.030 5.040 4.860 4.870 121,315 -0.21(-4.13%)
Jan 25, 2010 5.150 5.240 4.850 5.080 154,711 -0.01(-0.20%)
Jan 22, 2010 5.070 5.310 5.050 5.090 239,329 +0.06(+1.19%)
Jan 21, 2010 5.710 5.750 5.020 5.030 445,258 -0.69(-12.06%)
Jan 20, 2010 5.920 5.950 5.540 5.720 161,256 -0.29(-4.83%)
Jan 19, 2010 5.920 6.040 5.830 6.010 133,634 +0.12(+2.04%)
Jan 15, 2010 6.260 5.890 5.890 5.890 218,900 -0.34(-5.46%)
Jan 14, 2010 6.190 6.310 6.090 6.230 132,611 +0.00(+0.00%)
Jan 13, 2010 6.220 6.360 6.030 6.230 272,929 +0.02(+0.32%)
Jan 12, 2010 6.130 6.330 6.130 6.210 100,740 +0.00(+0.00%)
Jan 11, 2010 6.200 6.260 6.080 6.210 175,230 +0.07(+1.14%)
Jan 08, 2010 5.870 6.170 5.810 6.140 239,223 +0.23(+3.89%)
Jan 07, 2010 5.810 5.910 5.660 5.910 128,674 +0.08(+1.37%)
Jan 06, 2010 5.870 5.970 5.710 5.830 154,479 -0.07(-1.19%)
Jan 05, 2010 5.680 5.940 5.650 5.900 194,063 +0.23(+4.06%)
Jan 04, 2010 5.480 5.680 5.410 5.670 145,710 +0.29(+5.39%)
Dec 31, 2009 5.540 5.380 5.380 5.380 78,100 -0.18(-3.24%)
Dec 30, 2009 5.670 5.710 5.371 5.560 180,044 -0.15(-2.63%)
Dec 29, 2009 5.650 5.800 5.640 5.710 101,198 +0.05(+0.88%)
Dec 28, 2009 5.850 5.920 5.620 5.660 142,651 -0.19(-3.25%)
Dec 24, 2009 5.710 5.860 5.640 5.850 68,077 +0.16(+2.81%)
Dec 23, 2009 5.900 5.920 5.620 5.690 211,259 -0.16(-2.74%)
Dec 22, 2009 5.810 5.930 5.600 5.850 151,396 +0.10(+1.74%)
Dec 21, 2009 5.760 6.000 5.710 5.750 172,749 +0.05(+0.88%)
Dec 18, 2009 5.690 5.870 5.620 5.700 564,286 +0.09(+1.60%)
Dec 17, 2009 5.700 5.870 5.540 5.610 105,693 -0.13(-2.26%)
Dec 16, 2009 5.620 5.740 5.510 5.740 89,558 +0.17(+3.05%)
Dec 15, 2009 5.670 5.700 5.540 5.570 131,256 -0.14(-2.45%)
Dec 14, 2009 5.500 5.730 5.490 5.710 89,440 +0.23(+4.20%)
Dec 11, 2009 5.550 5.870 5.360 5.480 152,924 +0.10(+1.86%)
Dec 10, 2009 5.580 5.750 5.290 5.380 145,557 -0.18(-3.24%)
Dec 09, 2009 5.670 5.670 5.500 5.560 63,850 -0.12(-2.11%)
Dec 08, 2009 5.810 5.850 5.630 5.680 121,077 -0.20(-3.40%)
Dec 07, 2009 5.930 5.930 5.690 5.880 81,150 -0.03(-0.51%)
Dec 04, 2009 6.100 6.190 5.770 5.910 188,569 -0.16(-2.64%)
Dec 03, 2009 5.880 6.100 5.820 6.070 223,637 +0.19(+3.23%)
Dec 02, 2009 5.730 5.880 5.610 5.880 148,192 +0.18(+3.16%)
Dec 01, 2009 5.260 5.750 5.250 5.700 192,788 +0.52(+10.04%)
Nov 30, 2009 5.160 5.230 5.020 5.180 262,954 -0.01(-0.19%)
Nov 27, 2009 5.170 5.300 5.070 5.190 104,420 -0.19(-3.53%)
Nov 25, 2009 5.470 5.570 5.260 5.380 150,933 -0.04(-0.74%)
Nov 24, 2009 6.060 6.060 5.280 5.420 415,748 -0.62(-10.26%)
Nov 23, 2009 6.070 6.170 5.930 6.040 194,453 +0.14(+2.37%)
Nov 20, 2009 5.830 5.950 5.750 5.900 168,267 +0.03(+0.51%)
Nov 19, 2009 6.140 6.140 5.770 5.870 160,878 -0.32(-5.17%)
Nov 18, 2009 6.240 6.290 6.110 6.190 131,056 -0.05(-0.80%)
Nov 17, 2009 5.980 6.495 5.900 6.240 383,281 +0.24(+4.00%)
Nov 16, 2009 5.810 6.000 5.720 6.000 221,873 +0.26(+4.53%)
Nov 13, 2009 5.670 5.840 5.530 5.740 168,942 +0.15(+2.68%)
Nov 12, 2009 5.780 5.870 5.550 5.590 184,608 -0.19(-3.29%)
Nov 11, 2009 5.770 5.810 5.590 5.780 155,016 +0.10(+1.76%)
Nov 10, 2009 5.570 5.780 5.570 5.680 135,456 +0.08(+1.43%)
Nov 09, 2009 5.710 5.750 5.560 5.600 148,780 -0.06(-1.06%)
Nov 06, 2009 5.910 5.930 5.570 5.660 204,460 -0.33(-5.51%)
Nov 05, 2009 5.550 6.050 5.540 5.990 372,498 +0.67(+12.59%)
Nov 04, 2009 5.190 5.400 5.150 5.320 237,233 +0.18(+3.50%)
Nov 03, 2009 5.470 5.510 5.070 5.140 288,441 -0.37(-6.72%)
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.