Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 5.727 5.760 5.612 5.744 275,737 -0.01(-0.19%)
Nov 27, 2009 5.716 5.843 5.716 5.755 77,701 -0.09(-1.51%)
Nov 25, 2009 5.882 5.964 5.810 5.843 151,293 +0.01(+0.09%)
Nov 24, 2009 5.771 5.909 5.755 5.838 254,611 +0.06(+0.95%)
Nov 23, 2009 5.490 5.816 5.479 5.783 434,008 +0.29(+5.32%)
Nov 20, 2009 5.314 5.501 5.314 5.490 292,621 +0.13(+2.36%)
Nov 19, 2009 5.237 5.397 5.149 5.364 292,269 +0.07(+1.35%)
Nov 18, 2009 5.286 5.325 5.231 5.292 121,063 -0.01(-0.10%)
Nov 17, 2009 5.270 5.342 5.248 5.297 95,323 -0.01(-0.21%)
Nov 16, 2009 5.248 5.386 5.226 5.308 284,169 +0.08(+1.58%)
Nov 13, 2009 5.193 5.259 5.138 5.226 200,389 +0.03(+0.53%)
Nov 12, 2009 5.413 5.430 5.171 5.198 270,783 -0.21(-3.87%)
Nov 11, 2009 5.353 5.408 5.303 5.408 296,979 +0.11(+2.08%)
Nov 10, 2009 5.270 5.364 5.220 5.297 109,440 +0.01(+0.10%)
Nov 09, 2009 5.182 5.292 5.165 5.292 165,314 +0.13(+2.56%)
Nov 06, 2009 5.149 5.220 5.127 5.160 512,841 -0.05(-0.95%)
Nov 05, 2009 5.154 5.231 5.099 5.209 130,928 +0.10(+2.05%)
Nov 04, 2009 5.099 5.182 5.099 5.104 171,890 +0.02(+0.43%)
Nov 03, 2009 5.104 5.171 5.049 5.082 291,233 -0.07(-1.39%)
Nov 02, 2009 4.801 5.193 4.801 5.154 298,867 +0.09(+1.85%)
Oct 30, 2009 5.071 5.116 5.027 5.060 181,200 -0.03(-0.65%)
Oct 29, 2009 5.044 5.132 5.000 5.093 115,154 +0.08(+1.65%)
Oct 28, 2009 5.104 5.237 4.989 5.011 192,883 -0.10(-2.05%)
Oct 27, 2009 5.143 5.204 5.116 5.116 139,069 +0.01(+0.11%)
Oct 26, 2009 5.237 5.270 5.104 5.110 114,849 -0.12(-2.32%)
Oct 23, 2009 5.237 5.253 5.215 5.231 174,128 -0.04(-0.73%)
Oct 22, 2009 5.099 5.281 5.099 5.270 226,427 +0.17(+3.35%)
Oct 21, 2009 5.104 5.226 5.099 5.099 147,993 -0.04(-0.86%)
Oct 20, 2009 5.094 5.171 5.094 5.143 101,394 -0.03(-0.64%)
Oct 19, 2009 5.182 5.226 5.160 5.176 104,622 -0.01(-0.11%)
Oct 16, 2009 5.132 5.204 5.082 5.182 120,765 +0.02(+0.43%)
Oct 15, 2009 5.116 5.182 5.099 5.160 89,215 -0.01(-0.11%)
Oct 14, 2009 5.149 5.209 5.099 5.165 152,867 +0.06(+1.08%)
Oct 13, 2009 5.143 5.143 5.099 5.110 97,088 -0.06(-1.07%)
Oct 12, 2009 5.171 5.182 5.121 5.165 135,512 +0.06(+1.08%)
Oct 09, 2009 5.104 5.143 5.000 5.110 299,290 -0.01(-0.22%)
Oct 08, 2009 4.934 5.165 4.867 5.121 366,865 +0.23(+4.74%)
Oct 07, 2009 4.961 4.983 4.818 4.890 93,942 -0.09(-1.77%)
Oct 06, 2009 4.906 4.978 4.862 4.978 135,592 +0.12(+2.38%)
Oct 05, 2009 4.812 4.890 4.746 4.862 150,362 +0.08(+1.73%)
Oct 02, 2009 4.741 4.829 4.741 4.779 100,395 -0.03(-0.57%)
Oct 01, 2009 4.829 4.890 4.774 4.807 188,817 -0.03(-0.68%)
Sep 30, 2009 4.878 4.961 4.785 4.840 345,177 +0.02(+0.34%)
Sep 29, 2009 4.994 5.044 4.823 4.823 764,954 -0.23(-4.58%)
Sep 28, 2009 5.060 5.116 5.005 5.055 280,962 +0.01(+0.11%)
Sep 25, 2009 5.110 5.113 5.000 5.049 125,968 -0.05(-0.97%)
Sep 24, 2009 5.237 5.286 5.088 5.099 141,611 -0.14(-2.73%)
Sep 23, 2009 5.226 5.358 5.182 5.242 95,107 +0.04(+0.74%)
Sep 22, 2009 5.176 5.226 5.167 5.204 49,667 +0.04(+0.85%)
Sep 21, 2009 5.198 5.198 5.127 5.160 106,017 -0.07(-1.27%)
Sep 18, 2009 5.248 5.253 5.132 5.226 218,421 -0.01(-0.11%)
Sep 17, 2009 5.149 5.292 5.149 5.231 91,747 +0.08(+1.61%)
Sep 16, 2009 5.077 5.149 5.070 5.149 103,584 +0.07(+1.41%)
Sep 15, 2009 5.099 5.121 5.005 5.077 75,747 -0.02(-0.32%)
Sep 14, 2009 5.005 5.099 5.005 5.093 82,949 +0.02(+0.33%)
Sep 11, 2009 5.099 5.099 5.022 5.077 94,806 +0.00(+0.00%)
Sep 10, 2009 4.934 5.077 4.906 5.077 174,560 +0.13(+2.56%)
Sep 09, 2009 4.851 5.033 4.851 4.950 200,240 +0.10(+2.05%)
Sep 08, 2009 4.878 4.950 4.829 4.851 170,480 -0.01(-0.11%)
Sep 04, 2009 4.906 4.906 4.779 4.856 87,852 -0.05(-1.01%)
Sep 03, 2009 4.840 4.939 4.801 4.906 63,768 +0.07(+1.37%)
Sep 02, 2009 4.785 4.878 4.730 4.840 58,791 +0.02(+0.32%)
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.