Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.010 4.130 3.950 4.130 1,667,339 +0.24(+6.17%)
Sep 29, 2009 3.870 3.920 3.840 3.890 1,716,028 +0.04(+1.04%)
Sep 28, 2009 3.800 3.850 3.700 3.850 215,903 +0.03(+0.79%)
Sep 25, 2009 3.870 3.880 3.770 3.820 282,958 -0.07(-1.80%)
Sep 24, 2009 3.960 4.020 3.840 3.890 965,778 -0.06(-1.52%)
Sep 23, 2009 3.830 4.030 3.830 3.950 496,406 -0.04(-1.00%)
Sep 22, 2009 3.990 3.990 3.940 3.990 479,715 +0.06(+1.53%)
Sep 21, 2009 3.960 3.960 3.850 3.930 3,947,222 -0.02(-0.51%)
Sep 18, 2009 4.020 4.060 3.920 3.950 3,300,656 -0.07(-1.74%)
Sep 17, 2009 4.110 4.110 4.020 4.020 3,299,321 -0.06(-1.51%)
Sep 16, 2009 4.090 4.120 4.060 4.082 1,499,287 -0.01(-0.20%)
Sep 15, 2009 4.030 4.090 4.020 4.090 766,263 +0.12(+3.02%)
Sep 14, 2009 4.020 4.020 3.920 3.970 405,263 -0.06(-1.49%)
Sep 11, 2009 4.130 4.130 4.010 4.030 536,332 -0.08(-1.95%)
Sep 10, 2009 4.070 4.120 4.030 4.110 569,354 +0.11(+2.75%)
Sep 09, 2009 4.000 4.030 3.930 4.000 480,156 +0.02(+0.50%)
Sep 08, 2009 3.930 4.030 3.910 3.980 1,756,669 +0.08(+2.05%)
Sep 04, 2009 3.910 3.910 3.790 3.900 731,958 -0.05(-1.27%)
Sep 03, 2009 3.920 3.970 3.830 3.950 2,693,917 +0.35(+9.72%)
Sep 02, 2009 3.610 3.670 3.570 3.600 1,980,879 +0.05(+1.41%)
Sep 01, 2009 3.540 3.640 3.520 3.550 1,050,049 +0.05(+1.43%)
Aug 31, 2009 3.480 3.560 3.480 3.500 1,022,179 -0.09(-2.51%)
Aug 28, 2009 3.550 3.640 3.520 3.590 2,456,596 +0.17(+4.97%)
Aug 27, 2009 3.530 3.530 3.330 3.420 1,243,118 +0.02(+0.59%)
Aug 26, 2009 3.460 3.460 3.360 3.400 1,399,126 -0.15(-4.23%)
Aug 25, 2009 3.670 3.670 3.520 3.550 1,833,317 -0.10(-2.74%)
Aug 24, 2009 3.750 3.760 3.620 3.650 2,101,892 -0.11(-2.93%)
Aug 21, 2009 3.670 3.820 3.670 3.760 5,118,621 +0.10(+2.73%)
Aug 20, 2009 3.600 3.680 3.600 3.660 1,361,703 +0.12(+3.39%)
Aug 19, 2009 3.540 3.580 3.480 3.540 1,264,656 +0.06(+1.72%)
Aug 18, 2009 3.520 3.540 3.420 3.480 2,291,646 +0.03(+0.87%)
Aug 17, 2009 3.500 3.650 3.350 3.450 1,264,041 -0.12(-3.36%)
Aug 14, 2009 3.550 3.750 3.500 3.570 4,109,657 +0.13(+3.78%)
Aug 13, 2009 3.520 3.530 3.420 3.440 4,055,047 -0.01(-0.29%)
Aug 12, 2009 3.500 3.500 3.420 3.450 601,706 -0.08(-2.27%)
Aug 11, 2009 3.540 3.550 3.460 3.530 1,011,608 +0.16(+4.75%)
Aug 10, 2009 3.420 3.430 3.340 3.370 422,491 -0.22(-6.13%)
Aug 07, 2009 3.540 3.650 3.370 3.590 509,197 +0.11(+3.16%)
Aug 06, 2009 3.430 3.540 3.430 3.480 507,209 +0.06(+1.75%)
Aug 05, 2009 3.450 3.480 3.340 3.420 2,509,719 +0.04(+1.18%)
Aug 04, 2009 3.350 3.560 3.280 3.380 1,951,139 -0.21(-5.85%)
Aug 03, 2009 3.560 3.600 3.550 3.590 547,354 +0.07(+1.99%)
Jul 31, 2009 3.530 3.600 3.470 3.520 696,306 +0.06(+1.73%)
Jul 30, 2009 3.410 3.500 3.410 3.460 502,373 +0.07(+2.06%)
Jul 29, 2009 3.470 3.490 3.350 3.390 730,722 -0.14(-3.97%)
Jul 28, 2009 3.410 3.560 3.410 3.530 1,102,446 +0.25(+7.62%)
Jul 27, 2009 3.320 3.330 3.230 3.280 687,011 +0.00(+0.00%)
Jul 24, 2009 3.250 3.340 3.210 3.280 675,249 -0.10(-2.96%)
Jul 23, 2009 3.190 3.390 3.190 3.380 1,545,953 +0.08(+2.42%)
Jul 22, 2009 3.290 3.360 3.230 3.300 650,878 -0.02(-0.60%)
Jul 21, 2009 3.350 3.350 3.270 3.320 652,503 -0.01(-0.30%)
Jul 20, 2009 3.370 3.370 3.270 3.330 546,351 +0.03(+0.91%)
Jul 17, 2009 3.380 3.380 3.230 3.300 888,878 +0.03(+0.92%)
Jul 16, 2009 3.320 3.390 3.200 3.270 1,334,115 -0.02(-0.61%)
Jul 15, 2009 3.270 3.330 3.230 3.290 2,450,728 +0.08(+2.49%)
Jul 14, 2009 3.180 3.270 3.120 3.210 1,881,545 +0.09(+2.88%)
Jul 13, 2009 3.030 3.310 3.025 3.120 1,755,714 -0.06(-1.89%)
Jul 10, 2009 3.240 3.240 3.150 3.180 818,393 -0.04(-1.24%)
Jul 09, 2009 3.090 3.250 3.080 3.220 2,051,937 +0.23(+7.69%)
Jul 08, 2009 2.990 3.010 2.960 2.990 1,768,869 +0.02(+0.67%)
Jul 07, 2009 3.020 3.120 2.970 2.970 5,157,993 -0.03(-1.00%)
Jul 06, 2009 2.920 3.020 2.920 3.000 775,401 +0.04(+1.35%)
Jul 02, 2009 2.970 3.010 2.930 2.960 730,494 -0.07(-2.31%)
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.