Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.714 5.737 5.658 5.716 2,290,633,216 -0.06(-1.08%)
Aug 28, 2009 5.854 5.861 5.727 5.778 3,338,055,424 +0.02(+0.35%)
Aug 27, 2009 5.734 5.762 5.601 5.758 3,304,805,888 +0.07(+1.22%)
Aug 26, 2009 5.740 5.761 5.666 5.689 2,236,638,720 -0.07(-1.17%)
Aug 25, 2009 5.758 5.808 5.747 5.756 2,386,406,144 +0.01(+0.20%)
Aug 24, 2009 5.781 5.801 5.718 5.745 2,993,941,248 -0.01(-0.09%)
Aug 21, 2009 5.697 5.755 5.668 5.750 3,061,223,168 +0.10(+1.74%)
Aug 20, 2009 5.606 5.665 5.593 5.652 2,516,458,240 +0.06(+1.05%)
Aug 19, 2009 5.530 5.617 5.520 5.593 3,040,602,112 +0.02(+0.37%)
Aug 18, 2009 5.492 5.581 5.485 5.573 3,172,157,952 +0.15(+2.76%)
Aug 17, 2009 5.557 5.559 5.417 5.423 3,858,078,976 -0.24(-4.31%)
Aug 14, 2009 5.707 5.716 5.625 5.667 2,250,008,832 -0.06(-0.97%)
Aug 13, 2009 5.663 5.731 5.658 5.723 3,237,112,064 +0.11(+1.88%)
Aug 12, 2009 5.523 5.665 5.520 5.617 3,274,564,096 +0.08(+1.52%)
Aug 11, 2009 5.562 5.586 5.501 5.533 2,614,394,112 -0.06(-1.15%)
Aug 10, 2009 5.629 5.661 5.561 5.597 2,209,384,192 -0.03(-0.48%)
Aug 07, 2009 5.623 5.661 5.600 5.624 2,849,922,048 +0.05(+0.98%)
Aug 06, 2009 5.626 5.658 5.542 5.570 2,513,409,280 -0.04(-0.73%)
Aug 05, 2009 5.632 5.688 5.580 5.610 3,113,528,576 -0.01(-0.27%)
Aug 04, 2009 5.604 5.626 5.580 5.625 2,912,135,936 -0.03(-0.53%)
Aug 03, 2009 5.614 5.662 5.602 5.655 2,900,579,072 +0.10(+1.86%)
Jul 31, 2009 5.538 5.607 5.536 5.552 3,108,769,536 +0.02(+0.37%)
Jul 30, 2009 5.494 5.597 5.488 5.532 3,455,067,392 +0.09(+1.72%)
Jul 29, 2009 5.399 5.452 5.377 5.438 2,811,686,912 +0.00(+0.02%)
Jul 28, 2009 5.399 5.440 5.355 5.437 2,674,816,000 -0.00(-0.06%)
Jul 27, 2009 5.442 5.467 5.344 5.440 3,188,041,216 +0.00(+0.07%)
Jul 24, 2009 5.333 5.437 5.318 5.436 3,225,204,736 +0.07(+1.38%)
Jul 23, 2009 5.322 5.384 5.286 5.363 3,877,072,896 +0.04(+0.69%)
Jul 22, 2009 5.362 5.394 5.305 5.326 2,136,160,256 +0.18(+3.45%)
Jul 21, 2009 5.209 5.213 5.088 5.148 2,141,145,088 -0.05(-0.92%)
Jul 20, 2009 5.208 5.268 5.127 5.196 1,116,590,080 +0.04(+0.76%)
Jul 17, 2009 5.066 5.166 5.050 5.156 135,316,480 +0.14(+2.87%)
Jul 16, 2009 4.953 5.030 4.946 5.013 2,895,655,424 +0.02(+0.44%)
Jul 15, 2009 4.928 4.995 4.904 4.991 3,572,656,384 +0.16(+3.24%)
Jul 14, 2009 4.826 4.865 4.797 4.834 2,554,837,504 -0.00(-0.05%)
Jul 13, 2009 4.741 4.837 4.673 4.837 3,557,308,672 +0.13(+2.76%)
Jul 10, 2009 4.633 4.722 4.632 4.707 3,276,067,840 +0.07(+1.58%)
Jul 09, 2009 4.681 4.689 4.619 4.633 2,523,771,648 -0.03(-0.63%)
Jul 08, 2009 4.618 4.691 4.568 4.663 4,237,338,112 +0.06(+1.34%)
Jul 07, 2009 4.705 4.746 4.593 4.601 3,396,149,504 -0.11(-2.32%)
Jul 06, 2009 4.713 4.723 4.630 4.710 3,669,046,784 -0.05(-1.01%)
Jul 02, 2009 4.800 4.853 4.750 4.758 2,725,761,280 -0.10(-1.97%)
Jul 01, 2009 4.876 4.915 4.843 4.853 3,047,276,544 +0.01(+0.28%)
Jun 30, 2009 4.845 4.886 4.818 4.840 3,194,756,864 +0.02(+0.32%)
Jun 29, 2009 4.875 4.891 4.809 4.824 4,176,174,336 -0.02(-0.33%)
Jun 26, 2009 4.750 4.878 4.748 4.840 3,232,723,968 +0.09(+1.84%)
Jun 25, 2009 4.613 4.764 4.594 4.752 41,830,912 +0.12(+2.67%)
Jun 24, 2009 4.601 4.672 4.582 4.629 3,572,203,008 +0.08(+1.65%)
Jun 23, 2009 4.635 4.653 4.515 4.554 903,269,888 -0.11(-2.45%)
Jun 22, 2009 4.780 4.810 4.632 4.668 376,345,088 -0.07(-1.51%)
Jun 19, 2009 4.692 4.740 4.652 4.739 1,016,017,408 +0.12(+2.65%)
Jun 18, 2009 4.625 4.689 4.607 4.617 3,146,612,992 +0.01(+0.22%)
Jun 17, 2009 4.644 4.670 4.571 4.607 4,204,109,056 -0.03(-0.56%)
Jun 16, 2009 4.644 4.705 4.625 4.633 3,787,624,448 +0.01(+0.19%)
Jun 15, 2009 4.622 4.653 4.583 4.624 3,971,156,224 -0.03(-0.64%)
Jun 12, 2009 4.717 4.727 4.623 4.654 4,142,842,368 -0.10(-2.13%)
Jun 11, 2009 4.742 4.810 4.708 4.755 3,861,334,016 -0.01(-0.21%)
Jun 10, 2009 4.835 4.837 4.699 4.766 771,507,712 -0.08(-1.73%)
Jun 09, 2009 4.887 4.912 4.776 4.850 685,726,720 -0.04(-0.79%)
Jun 08, 2009 4.887 4.901 4.738 4.888 2,559,566,336 -0.03(-0.57%)
Jun 05, 2009 4.938 4.975 4.866 4.916 360,173,568 +0.03(+0.65%)
Jun 04, 2009 4.762 4.899 4.758 4.884 4,051,230,976 +0.09(+1.98%)
Jun 03, 2009 4.757 4.795 4.726 4.789 4,158,396,160 +0.05(+1.05%)
Jun 02, 2009 4.723 4.803 4.701 4.740 3,356,616,704 +0.00(+0.10%)
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.