Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.617 3.760 3.617 3.685 29,020,494 +0.07(+1.91%)
Jul 30, 2009 3.718 3.811 3.612 3.616 36,058,392 -0.07(-1.78%)
Jul 29, 2009 3.814 3.853 3.678 3.681 40,469,708 -0.16(-4.08%)
Jul 28, 2009 3.925 3.957 3.821 3.838 34,254,448 -0.10(-2.52%)
Jul 27, 2009 4.043 4.046 3.897 3.937 33,121,666 -0.13(-3.15%)
Jul 24, 2009 3.949 4.082 3.927 4.065 31,827,212 +0.04(+1.05%)
Jul 23, 2009 3.978 4.073 3.895 4.023 35,410,800 +0.05(+1.19%)
Jul 22, 2009 3.839 4.004 3.824 3.976 29,860,534 +0.12(+3.05%)
Jul 21, 2009 3.776 3.865 3.705 3.858 28,999,652 +0.10(+2.60%)
Jul 20, 2009 3.713 3.791 3.705 3.760 19,600,624 +0.06(+1.73%)
Jul 17, 2009 3.675 3.732 3.607 3.696 25,599,476 -0.03(-0.86%)
Jul 16, 2009 3.606 3.742 3.552 3.728 26,274,924 +0.09(+2.36%)
Jul 15, 2009 3.680 3.696 3.594 3.643 21,853,764 +0.00(+0.05%)
Jul 14, 2009 3.538 3.648 3.473 3.641 23,794,236 +0.10(+2.85%)
Jul 13, 2009 3.452 3.542 3.436 3.540 18,876,222 +0.10(+2.89%)
Jul 10, 2009 3.452 3.505 3.409 3.441 17,394,030 -0.04(-1.21%)
Jul 09, 2009 3.538 3.568 3.419 3.483 20,246,666 -0.04(-1.19%)
Jul 08, 2009 3.444 3.537 3.404 3.525 23,457,828 +0.08(+2.35%)
Jul 07, 2009 3.543 3.557 3.432 3.444 17,946,378 -0.10(-2.76%)
Jul 06, 2009 3.486 3.587 3.479 3.542 19,820,994 -0.01(-0.14%)
Jul 02, 2009 3.739 3.739 3.515 3.547 34,884,544 -0.23(-6.19%)
Jul 01, 2009 3.747 3.797 3.720 3.781 21,114,564 +0.08(+2.04%)
Jun 30, 2009 3.742 3.811 3.671 3.705 22,136,432 -0.03(-0.72%)
Jun 29, 2009 3.740 3.823 3.659 3.732 19,332,588 +0.00(+0.00%)
Jun 26, 2009 3.723 3.792 3.683 3.732 17,272,936 -0.01(-0.18%)
Jun 25, 2009 3.769 3.809 3.698 3.739 24,536,800 +0.06(+1.74%)
Jun 24, 2009 3.713 3.789 3.649 3.675 26,389,666 -0.01(-0.14%)
Jun 23, 2009 3.617 3.703 3.441 3.680 79,801,344 -0.02(-0.46%)
Jun 22, 2009 3.851 3.851 3.693 3.696 25,132,432 -0.17(-4.31%)
Jun 19, 2009 3.865 3.910 3.813 3.863 24,363,236 +0.03(+0.66%)
Jun 18, 2009 3.914 3.981 3.819 3.838 19,339,034 -0.07(-1.89%)
Jun 17, 2009 3.856 3.979 3.818 3.912 19,662,468 +0.04(+1.09%)
Jun 16, 2009 3.984 3.991 3.838 3.870 25,917,058 -0.11(-2.87%)
Jun 15, 2009 4.026 4.026 3.905 3.984 25,705,146 -0.08(-1.87%)
Jun 12, 2009 4.124 4.146 3.961 4.060 38,282,768 -0.08(-1.99%)
Jun 11, 2009 4.201 4.291 4.121 4.142 23,060,062 -0.06(-1.36%)
Jun 10, 2009 4.237 4.264 4.121 4.200 25,785,846 -0.01(-0.20%)
Jun 09, 2009 4.114 4.237 4.114 4.208 20,048,840 +0.11(+2.75%)
Jun 08, 2009 4.016 4.121 4.008 4.095 22,898,558 +0.07(+1.84%)
Jun 05, 2009 4.156 4.203 3.967 4.021 33,368,866 -0.09(-2.29%)
Jun 04, 2009 4.100 4.122 3.930 4.116 38,687,448 +0.05(+1.16%)
Jun 03, 2009 4.114 4.146 4.033 4.068 26,450,722 -0.03(-0.62%)
Jun 02, 2009 4.304 4.346 4.026 4.094 42,547,416 -0.25(-5.74%)
Jun 01, 2009 4.237 4.461 4.208 4.343 33,469,582 +0.14(+3.41%)
May 29, 2009 3.989 4.200 3.974 4.200 42,956,808 +0.24(+6.03%)
May 28, 2009 3.757 3.976 3.757 3.961 41,850,764 +0.26(+6.91%)
May 27, 2009 3.939 3.939 3.700 3.705 47,036,392 -0.23(-5.78%)
May 26, 2009 3.786 3.979 3.749 3.932 39,870,684 +0.14(+3.59%)
May 22, 2009 3.863 3.917 3.767 3.796 44,043,172 +0.03(+0.76%)
May 21, 2009 3.937 3.971 3.678 3.767 138,542,512 -0.69(-15.45%)
May 20, 2009 4.370 4.566 4.353 4.456 33,603,476 +0.11(+2.52%)
May 19, 2009 4.405 4.417 4.316 4.346 23,736,004 -0.08(-1.75%)
May 18, 2009 4.518 4.518 4.306 4.424 26,704,118 -0.03(-0.72%)
May 15, 2009 4.358 4.575 4.356 4.456 25,229,430 +0.08(+1.93%)
May 14, 2009 4.321 4.525 4.254 4.371 28,221,670 +0.05(+1.21%)
May 13, 2009 4.339 4.363 4.225 4.319 20,593,358 -0.10(-2.25%)
May 12, 2009 4.536 4.545 4.302 4.419 18,808,982 -0.07(-1.54%)
May 11, 2009 4.408 4.523 4.250 4.488 23,698,730 +0.09(+2.03%)
May 08, 2009 4.583 4.636 4.358 4.398 28,591,436 -0.13(-2.90%)
May 07, 2009 4.659 4.711 4.363 4.530 35,094,972 -0.10(-2.18%)
May 06, 2009 4.898 4.898 4.548 4.631 41,529,796 -0.27(-5.43%)
May 05, 2009 4.964 4.984 4.804 4.897 19,342,392 -0.04(-0.85%)
May 04, 2009 4.987 5.099 4.886 4.939 21,589,086 +0.00(+0.00%)
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.