Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 5728 5745 5619 5675 37,489,600 -38.36(-0.67%)
Sep 29, 2009 5737 5756 5690 5714 30,271,200 -22.79(-0.40%)
Sep 28, 2009 5595 5736 5555 5736 34,622,600 +154.90(+2.78%)
Sep 25, 2009 5616 5620 5559 5581 26,511,700 -23.80(-0.42%)
Sep 24, 2009 5684 5742 5586 5605 31,832,400 -96.84(-1.70%)
Sep 23, 2009 5706 5754 5672 5702 25,850,700 -7.33(-0.13%)
Sep 22, 2009 5687 5753 5687 5709 24,712,900 +40.73(+0.72%)
Sep 21, 2009 5699 5699 5618 5669 28,144,700 -35.18(-0.62%)
Sep 18, 2009 5711 5761 5701 5704 80,596,500 -27.31(-0.48%)
Sep 17, 2009 5722 5748 5703 5731 36,632,800 +30.88(+0.54%)
Sep 16, 2009 5641 5713 5641 5700 33,861,400 +71.28(+1.27%)
Sep 15, 2009 5637 5650 5585 5629 28,593,800 +8.74(+0.16%)
Sep 14, 2009 5600 5624 5532 5620 25,630,700 -3.78(-0.07%)
Sep 11, 2009 5602 5653 5602 5624 28,638,300 +29.25(+0.52%)
Sep 10, 2009 5596 5627 5547 5595 35,105,200 +20.51(+0.37%)
Sep 09, 2009 5464 5578 5450 5574 33,252,700 +92.53(+1.69%)
Sep 08, 2009 5475 5503 5455 5482 24,068,900 +18.22(+0.33%)
Sep 07, 2009 5401 5477 5401 5464 0 +79.08(+1.47%)
Sep 04, 2009 5329 5404 5320 5384 28,535,100 +83.01(+1.57%)
Sep 03, 2009 5332 5364 5278 5301 25,969,000 -18.42(-0.35%)
Sep 02, 2009 5326 5338 5263 5320 30,401,300 -7.45(-0.14%)
Sep 01, 2009 5479 5507 5327 5327 31,245,400 -130.75(-2.40%)
Aug 31, 2009 5475 5496 5438 5458 10,442,600 -59.31(-1.07%)
Aug 28, 2009 5512 5574 5502 5517 23,480,600 +47.02(+0.86%)
Aug 27, 2009 5513 5540 5432 5470 26,021,000 -51.64(-0.94%)
Aug 26, 2009 5549 5572 5500 5522 25,119,900 -35.12(-0.63%)
Aug 25, 2009 5483 5576 5473 5557 25,861,600 +37.34(+0.68%)
Aug 24, 2009 5483 5532 5481 5520 23,621,400 +57.01(+1.04%)
Aug 21, 2009 5296 5478 5286 5463 43,773,600 +151.68(+2.86%)
Aug 20, 2009 5262 5326 5262 5311 21,068,200 +79.08(+1.51%)
Aug 19, 2009 5210 5254 5159 5232 22,579,000 -18.76(-0.36%)
Aug 18, 2009 5218 5251 5200 5251 18,722,700 +49.13(+0.94%)
Aug 17, 2009 5296 5296 5174 5202 27,515,600 -107.50(-2.02%)
Aug 14, 2009 5403 5444 5290 5309 27,562,700 -92.00(-1.70%)
Aug 13, 2009 5358 5455 5358 5401 27,357,600 +51.02(+0.95%)
Aug 12, 2009 5283 5368 5252 5350 24,946,800 +64.28(+1.22%)
Aug 11, 2009 5423 5455 5272 5286 27,981,400 -132.31(-2.44%)
Aug 10, 2009 5452 5452 5391 5418 20,204,100 -40.84(-0.75%)
Aug 07, 2009 5366 5481 5313 5459 31,454,900 +88.98(+1.66%)
Aug 06, 2009 5390 5422 5340 5370 28,714,400 +16.97(+0.32%)
Aug 05, 2009 5406 5452 5334 5353 30,461,000 -64.01(-1.18%)
Aug 04, 2009 5419 5428 5360 5417 26,131,300 -9.83(-0.18%)
Aug 03, 2009 5331 5463 5309 5427 29,195,700 +94.71(+1.78%)
Jul 31, 2009 5349 5383 5304 5332 32,450,300 -28.52(-0.53%)
Jul 30, 2009 5294 5397 5252 5361 36,630,900 +90.34(+1.71%)
Jul 29, 2009 5169 5308 5159 5270 31,479,900 +95.58(+1.85%)
Jul 28, 2009 5262 5304 5174 5175 32,270,300 -76.81(-1.46%)
Jul 27, 2009 5269 5310 5216 5252 23,239,800 +22.19(+0.42%)
Jul 24, 2009 5234 5302 5202 5229 30,435,400 -17.92(-0.34%)
Jul 23, 2009 5129 5259 5101 5247 29,287,400 +125.72(+2.45%)
Jul 22, 2009 5099 5138 5050 5122 24,780,000 +27.59(+0.54%)
Jul 21, 2009 5041 5141 5027 5094 23,944,300 +63.82(+1.27%)
Jul 20, 2009 5014 5064 5008 5030 21,907,700 +51.75(+1.04%)
Jul 17, 2009 4980 5018 4961 4978 30,019,000 +21.21(+0.43%)
Jul 16, 2009 4921 4999 4904 4957 26,740,800 +28.75(+0.58%)
Jul 15, 2009 4799 4928 4799 4928 28,678,300 +146.75(+3.07%)
Jul 14, 2009 4734 4803 4706 4782 24,792,000 +59.35(+1.26%)
Jul 13, 2009 4565 4722 4524 4722 23,699,200 +146.03(+3.19%)
Jul 10, 2009 4613 4645 4570 4576 19,961,800 -53.76(-1.16%)
Jul 09, 2009 4600 4670 4596 4630 21,032,700 +57.42(+1.26%)
Jul 08, 2009 4595 4631 4558 4573 22,458,300 -25.54(-0.56%)
Jul 07, 2009 4663 4703 4591 4598 20,505,400 -53.63(-1.15%)
Jul 06, 2009 4670 4687 4611 4652 19,218,400 -56.39(-1.20%)
Jul 03, 2009 4738 4748 4685 4708 15,423,100 -10.28(-0.22%)
Jul 02, 2009 4891 4891 4718 4718 25,845,800 -186.95(-3.81%)
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.