Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.148 4.237 4.091 4.224 28,178,370 -0.01(-0.30%)
Aug 28, 2009 4.281 4.294 4.123 4.237 22,924,068 +0.07(+1.67%)
Aug 27, 2009 4.078 4.180 3.996 4.167 32,592,366 +0.11(+2.81%)
Aug 26, 2009 4.123 4.167 3.971 4.053 22,549,852 -0.05(-1.23%)
Aug 25, 2009 4.154 4.202 4.066 4.104 21,597,386 +0.04(+1.09%)
Aug 24, 2009 4.287 4.414 4.021 4.059 40,752,428 -0.20(-4.76%)
Aug 21, 2009 4.129 4.338 4.085 4.262 43,250,308 +0.18(+4.50%)
Aug 20, 2009 4.040 4.116 4.002 4.078 18,554,386 +0.07(+1.74%)
Aug 19, 2009 3.996 4.091 3.958 4.009 21,515,172 -0.07(-1.71%)
Aug 18, 2009 3.996 4.154 3.990 4.078 28,721,576 +0.11(+2.88%)
Aug 17, 2009 4.034 4.091 3.907 3.964 28,983,254 -0.25(-5.87%)
Aug 14, 2009 4.199 4.243 4.091 4.211 25,573,196 +0.00(+0.00%)
Aug 13, 2009 4.205 4.294 4.040 4.211 38,485,460 +0.15(+3.58%)
Aug 12, 2009 3.901 4.180 3.895 4.066 66,833,784 +0.18(+4.56%)
Aug 11, 2009 4.161 4.161 3.863 3.888 47,197,200 -0.26(-6.26%)
Aug 10, 2009 4.319 4.319 4.123 4.148 38,793,108 -0.15(-3.39%)
Aug 07, 2009 4.351 4.433 4.211 4.294 48,069,052 +0.13(+3.20%)
Aug 06, 2009 4.173 4.401 3.971 4.161 70,401,864 +0.10(+2.50%)
Aug 05, 2009 4.066 4.205 3.971 4.059 75,241,176 -0.03(-0.78%)
Aug 04, 2009 4.034 4.192 3.895 4.091 56,369,364 +0.03(+0.78%)
Aug 03, 2009 3.800 4.148 3.679 4.059 79,330,472 +0.40(+10.90%)
Jul 31, 2009 3.477 3.755 3.388 3.660 101,232,304 +0.18(+5.09%)
Jul 30, 2009 3.318 3.553 3.318 3.483 85,527,864 +0.22(+6.59%)
Jul 29, 2009 3.312 3.337 3.223 3.268 58,682,012 -0.06(-1.71%)
Jul 28, 2009 3.477 3.534 3.293 3.325 56,986,496 -0.19(-5.49%)
Jul 27, 2009 3.290 3.578 3.287 3.518 63,671,300 +0.19(+5.61%)
Jul 24, 2009 3.375 3.420 3.217 3.331 47,441,432 -0.09(-2.59%)
Jul 23, 2009 3.236 3.502 3.236 3.420 66,754,968 +0.15(+4.65%)
Jul 22, 2009 2.850 3.337 2.786 3.268 84,616,840 +0.22(+7.05%)
Jul 21, 2009 3.204 3.217 2.932 3.052 45,646,172 -0.16(-5.12%)
Jul 20, 2009 3.261 3.274 3.179 3.217 21,648,768 -0.02(-0.59%)
Jul 17, 2009 3.312 3.356 3.211 3.236 32,000,694 -0.06(-1.92%)
Jul 16, 2009 3.318 3.375 3.249 3.299 22,858,180 -0.06(-1.70%)
Jul 15, 2009 3.337 3.401 3.280 3.356 53,830,896 +0.06(+1.92%)
Jul 14, 2009 3.413 3.432 3.268 3.293 28,233,184 -0.11(-3.35%)
Jul 13, 2009 3.306 3.420 3.268 3.407 31,936,900 +0.16(+5.08%)
Jul 10, 2009 3.255 3.274 3.198 3.242 17,490,478 -0.03(-0.78%)
Jul 09, 2009 3.268 3.388 3.223 3.268 41,263,052 +0.05(+1.57%)
Jul 08, 2009 3.407 3.420 3.135 3.217 84,642,200 -0.13(-3.97%)
Jul 07, 2009 3.344 3.432 3.293 3.350 62,611,540 +0.13(+4.13%)
Jul 06, 2009 3.198 3.306 3.166 3.217 29,933,274 -0.03(-0.78%)
Jul 02, 2009 3.211 3.375 3.147 3.242 47,811,960 -0.03(-0.78%)
Jul 01, 2009 3.274 3.401 3.242 3.268 30,771,762 -0.05(-1.53%)
Jun 30, 2009 3.451 3.451 3.236 3.318 29,887,152 -0.05(-1.50%)
Jun 29, 2009 3.312 3.458 3.204 3.369 35,469,136 +0.08(+2.31%)
Jun 26, 2009 3.236 3.363 3.204 3.293 47,907,064 +0.05(+1.56%)
Jun 25, 2009 3.198 3.249 3.154 3.242 56,253,916 -0.03(-0.78%)
Jun 24, 2009 3.388 3.502 3.236 3.268 48,004,956 -0.07(-2.09%)
Jun 23, 2009 3.565 3.584 3.230 3.337 61,809,940 -0.15(-4.18%)
Jun 22, 2009 3.724 3.787 3.458 3.483 58,709,056 -0.36(-9.39%)
Jun 19, 2009 3.774 3.939 3.717 3.844 111,444,296 +0.13(+3.41%)
Jun 18, 2009 3.477 3.743 3.458 3.717 33,527,660 +0.26(+7.51%)
Jun 17, 2009 3.749 3.730 3.249 3.458 60,199,488 -0.29(-7.77%)
Jun 16, 2009 3.768 3.812 3.648 3.749 25,163,246 -0.01(-0.25%)
Jun 15, 2009 3.787 3.869 3.629 3.759 29,736,144 -0.12(-3.02%)
Jun 12, 2009 3.781 3.907 3.749 3.876 39,419,324 +0.09(+2.51%)
Jun 11, 2009 3.540 3.869 3.515 3.781 66,285,588 +0.23(+6.61%)
Jun 10, 2009 3.641 3.641 3.451 3.546 33,665,616 -0.03(-0.71%)
Jun 09, 2009 3.489 3.584 3.413 3.572 34,826,868 +0.11(+3.30%)
Jun 08, 2009 3.502 3.521 3.420 3.458 31,209,648 +0.02(+0.55%)
Jun 05, 2009 3.635 3.654 3.356 3.439 72,321,136 -0.04(-1.27%)
Jun 04, 2009 3.046 3.540 3.033 3.483 141,951,904 +0.57(+19.57%)
Jun 03, 2009 3.160 3.179 2.862 2.913 91,897,208 -0.14(-4.56%)
Jun 02, 2009 2.913 3.135 2.786 3.052 146,799,696 +0.05(+1.69%)
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.