Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2009 3720 3728 3600 3608 0 +0.00(+0.00%)
Oct 30, 2009 3719 3728 3600 3608 244,779,808 -106.33(-2.86%)
Oct 29, 2009 3655 3722 3641 3714 178,561,792 +50.24(+1.37%)
Oct 28, 2009 3732 3734 3661 3664 210,130,800 -80.17(-2.14%)
Oct 27, 2009 3751 3772 3725 3744 151,341,408 -0.50(-0.01%)
Oct 26, 2009 3824 3838 3733 3744 132,576,896 -63.79(-1.68%)
Oct 25, 2009 3859 3878 3807 3808 0 +0.00(+0.00%)
Oct 24, 2009 3859 3878 3807 3808 0 +0.00(+0.00%)
Oct 23, 2009 3856 3878 3807 3808 165,854,208 -12.61(-0.33%)
Oct 22, 2009 3823 3831 3792 3821 131,604,400 -52.37(-1.35%)
Oct 21, 2009 3881 3888 3806 3873 152,984,800 +1.77(+0.05%)
Oct 20, 2009 3906 3914 3863 3871 119,084,000 -20.91(-0.54%)
Oct 19, 2009 3843 3892 3843 3892 112,327,000 +64.76(+1.69%)
Oct 16, 2009 3891 3907 3818 3828 168,526,592 -56.23(-1.45%)
Oct 15, 2009 3886 3898 3863 3884 145,388,992 +1.16(+0.03%)
Oct 14, 2009 3847 3885 3844 3883 161,272,192 +81.28(+2.14%)
Oct 13, 2009 3837 3847 3791 3801 146,899,392 -44.41(-1.15%)
Oct 12, 2009 3813 3859 3806 3846 130,387,800 +46.19(+1.22%)
Oct 09, 2009 3788 3823 3778 3800 108,592,400 -7.20(-0.19%)
Oct 08, 2009 3815 3818 3779 3807 146,572,000 +50.40(+1.34%)
Oct 07, 2009 3765 3792 3749 3756 157,079,008 -13.80(-0.37%)
Oct 06, 2009 3691 3770 3679 3770 173,210,000 +95.20(+2.59%)
Oct 05, 2009 3652 3677 3629 3675 121,843,200 +25.11(+0.69%)
Oct 02, 2009 3695 3699 3627 3650 192,988,000 -70.87(-1.90%)
Oct 01, 2009 3802 3821 3720 3721 136,255,104 -74.64(-1.97%)
Sep 30, 2009 3825 3842 3763 3795 152,935,600 -18.69(-0.49%)
Sep 29, 2009 3831 3845 3799 3814 128,099,600 -10.90(-0.28%)
Sep 28, 2009 3728 3825 3703 3825 129,654,704 +85.86(+2.30%)
Sep 25, 2009 3761 3769 3732 3739 131,798,000 -19.22(-0.51%)
Sep 24, 2009 3809 3850 3752 3758 148,441,296 -63.43(-1.66%)
Sep 23, 2009 3823 3849 3807 3822 140,203,392 -1.73(-0.05%)
Sep 22, 2009 3827 3857 3815 3824 138,072,400 +11.36(+0.30%)
Sep 21, 2009 3827 3833 3788 3812 115,654,304 -15.68(-0.41%)
Sep 18, 2009 3817 3854 3813 3828 270,782,688 -7.43(-0.19%)
Sep 17, 2009 3844 3844 3810 3835 167,182,592 +21.48(+0.56%)
Sep 16, 2009 3772 3821 3767 3814 162,665,600 +61.58(+1.64%)
Sep 15, 2009 3743 3766 3724 3752 149,633,408 +21.60(+0.58%)
Sep 14, 2009 3695 3733 3674 3731 121,242,496 -4.28(-0.11%)
Sep 11, 2009 3723 3751 3723 3735 165,669,600 +29.02(+0.78%)
Sep 10, 2009 3726 3732 3679 3706 157,644,096 -1.82(-0.05%)
Sep 09, 2009 3646 3708 3644 3708 156,332,608 +46.73(+1.28%)
Sep 08, 2009 3663 3677 3642 3661 141,810,096 +8.13(+0.22%)
Sep 07, 2009 3626 3660 3622 3653 111,767,104 +54.07(+1.50%)
Sep 04, 2009 3567 3603 3567 3599 142,923,104 +45.25(+1.27%)
Sep 03, 2009 3587 3594 3543 3554 159,407,200 -19.62(-0.55%)
Sep 02, 2009 3579 3581 3535 3573 210,788,304 -10.31(-0.29%)
Sep 01, 2009 3677 3686 3583 3583 146,504,096 -70.10(-1.92%)
Aug 31, 2009 3668 3683 3647 3654 101,157,000 -39.60(-1.07%)
Aug 28, 2009 3681 3724 3668 3693 149,262,000 +44.61(+1.22%)
Aug 27, 2009 3668 3686 3634 3649 147,540,896 -19.81(-0.54%)
Aug 26, 2009 3669 3694 3658 3668 184,888,704 -12.27(-0.33%)
Aug 25, 2009 3619 3689 3615 3681 120,094,600 +28.44(+0.78%)
Aug 24, 2009 3631 3661 3621 3652 102,431,696 +36.36(+1.01%)
Aug 21, 2009 3494 3623 3490 3616 152,359,392 +110.49(+3.15%)
Aug 20, 2009 3489 3517 3477 3505 102,247,504 +54.98(+1.59%)
Aug 19, 2009 3425 3468 3405 3450 89,827,600 -0.35(-0.01%)
Aug 18, 2009 3436 3451 3420 3451 78,983,800 +31.00(+0.91%)
Aug 17, 2009 3472 3474 3397 3420 115,580,096 -75.58(-2.16%)
Aug 14, 2009 3535 3554 3480 3495 106,070,800 -29.12(-0.83%)
Aug 13, 2009 3511 3558 3504 3524 131,969,296 +17.15(+0.49%)
Aug 12, 2009 3456 3512 3436 3507 110,816,000 +51.06(+1.48%)
Aug 11, 2009 3512 3528 3445 3456 115,701,800 -48.36(-1.38%)
Aug 10, 2009 3505 3510 3483 3505 93,328,600 -16.60(-0.47%)
Aug 07, 2009 3468 3539 3437 3521 157,851,296 +43.31(+1.25%)
Aug 06, 2009 3483 3508 3458 3478 146,521,696 +19.30(+0.56%)
Aug 05, 2009 3476 3508 3444 3459 154,416,496 -17.84(-0.51%)
Aug 04, 2009 3481 3482 3441 3476 128,871,504 -1.43(-0.04%)
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.