Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 2.290 2.341 2.265 2.341 5,193,320 +0.06(+2.67%)
Nov 27, 2009 2.278 2.343 2.275 2.280 3,094,288 -0.06(-2.50%)
Nov 25, 2009 2.365 2.365 2.331 2.338 2,322,286 -0.02(-0.72%)
Nov 24, 2009 2.309 2.355 2.290 2.355 3,828,395 +0.05(+2.33%)
Nov 23, 2009 2.314 2.346 2.290 2.302 4,602,144 +0.03(+1.39%)
Nov 20, 2009 2.304 2.316 2.256 2.270 5,042,302 -0.05(-2.00%)
Nov 19, 2009 2.334 2.347 2.292 2.316 4,848,157 -0.04(-1.75%)
Nov 18, 2009 2.336 2.363 2.299 2.358 4,885,082 +0.02(+0.94%)
Nov 17, 2009 2.280 2.351 2.280 2.336 4,573,425 +0.04(+1.69%)
Nov 16, 2009 2.258 2.334 2.251 2.297 6,891,848 +0.06(+2.61%)
Nov 13, 2009 2.222 2.258 2.192 2.239 3,555,167 +0.03(+1.32%)
Nov 12, 2009 2.246 2.275 2.197 2.209 3,779,005 -0.04(-1.73%)
Nov 11, 2009 2.226 2.253 2.202 2.248 4,522,050 +0.05(+2.33%)
Nov 10, 2009 2.192 2.226 2.190 2.197 5,848,862 -0.02(-0.77%)
Nov 09, 2009 2.251 2.263 2.202 2.214 7,801,487 +0.01(+0.55%)
Nov 06, 2009 2.268 2.273 2.183 2.202 12,241,793 -0.07(-2.90%)
Nov 05, 2009 2.190 2.290 2.188 2.268 6,962,872 +0.11(+5.19%)
Nov 04, 2009 2.170 2.212 2.151 2.156 7,166,416 +0.01(+0.57%)
Nov 03, 2009 2.168 2.173 2.115 2.144 8,834,656 -0.04(-1.78%)
Nov 02, 2009 2.202 2.241 2.117 2.183 9,118,383 -0.01(-0.33%)
Oct 30, 2009 2.273 2.278 2.185 2.190 8,657,742 -0.11(-4.66%)
Oct 29, 2009 2.234 2.314 2.217 2.297 9,013,402 +0.09(+4.19%)
Oct 28, 2009 2.299 2.329 2.202 2.205 8,782,245 -0.10(-4.43%)
Oct 27, 2009 2.336 2.365 2.307 2.307 4,314,725 -0.02(-0.73%)
Oct 26, 2009 2.343 2.370 2.295 2.324 6,343,996 -0.02(-1.04%)
Oct 23, 2009 2.341 2.377 2.312 2.348 4,387,130 -0.01(-0.52%)
Oct 22, 2009 2.299 2.368 2.299 2.360 4,780,623 +0.07(+2.86%)
Oct 21, 2009 2.358 2.402 2.295 2.295 4,576,910 -0.06(-2.68%)
Oct 20, 2009 2.331 2.382 2.331 2.358 3,832,093 -0.02(-0.82%)
Oct 19, 2009 2.377 2.407 2.346 2.377 3,449,097 -0.00(-0.10%)
Oct 16, 2009 2.377 2.394 2.309 2.380 4,052,894 -0.02(-0.71%)
Oct 15, 2009 2.375 2.409 2.370 2.397 2,555,362 -0.01(-0.40%)
Oct 14, 2009 2.375 2.421 2.375 2.407 5,508,257 +0.07(+2.91%)
Oct 13, 2009 2.351 2.358 2.302 2.338 3,377,991 -0.01(-0.52%)
Oct 12, 2009 2.360 2.370 2.316 2.351 3,174,800 +0.03(+1.26%)
Oct 09, 2009 2.355 2.372 2.290 2.321 4,230,748 -0.04(-1.85%)
Oct 08, 2009 2.389 2.409 2.343 2.365 5,531,538 +0.00(+0.10%)
Oct 07, 2009 2.331 2.368 2.312 2.363 3,401,811 +0.01(+0.62%)
Oct 06, 2009 2.314 2.372 2.292 2.348 4,777,261 +0.06(+2.55%)
Oct 05, 2009 2.236 2.321 2.212 2.290 5,686,682 +0.06(+2.73%)
Oct 02, 2009 2.192 2.259 2.107 2.229 7,337,514 -0.00(-0.11%)
Oct 01, 2009 2.324 2.329 2.226 2.231 7,027,628 -0.09(-3.98%)
Sep 30, 2009 2.314 2.358 2.253 2.324 6,644,249 +0.01(+0.63%)
Sep 29, 2009 2.428 2.431 2.309 2.309 10,647,190 -0.10(-4.04%)
Sep 28, 2009 2.292 2.409 2.287 2.407 6,209,129 +0.13(+5.55%)
Sep 25, 2009 2.341 2.348 2.212 2.280 13,190,281 -0.09(-3.60%)
Sep 24, 2009 2.445 2.482 2.343 2.365 9,644,138 -0.06(-2.41%)
Sep 23, 2009 2.506 2.514 2.421 2.424 6,204,407 -0.06(-2.35%)
Sep 22, 2009 2.516 2.523 2.458 2.482 6,631,842 +0.02(+0.69%)
Sep 21, 2009 2.475 2.506 2.404 2.465 8,875,604 -0.04(-1.75%)
Sep 18, 2009 2.499 2.548 2.465 2.509 9,199,812 +0.03(+1.18%)
Sep 17, 2009 2.506 2.565 2.448 2.480 8,777,005 -0.02(-0.97%)
Sep 16, 2009 2.453 2.518 2.421 2.504 9,556,807 +0.06(+2.29%)
Sep 15, 2009 2.397 2.458 2.321 2.448 11,602,438 -0.00(-0.20%)
Sep 14, 2009 2.404 2.477 2.385 2.453 11,476,419 +0.04(+1.82%)
Sep 11, 2009 2.351 2.419 2.336 2.409 9,233,824 +0.07(+3.13%)
Sep 10, 2009 2.348 2.402 2.316 2.336 11,891,566 -0.01(-0.62%)
Sep 09, 2009 2.263 2.372 2.263 2.351 7,853,832 +0.07(+2.88%)
Sep 08, 2009 2.265 2.290 2.222 2.285 6,852,260 +0.05(+2.18%)
Sep 04, 2009 2.207 2.261 2.207 2.236 5,904,503 +0.02(+1.10%)
Sep 03, 2009 2.192 2.222 2.156 2.212 4,617,986 +0.06(+2.71%)
Sep 02, 2009 2.200 2.214 2.144 2.153 6,620,770 -0.05(-2.10%)
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.