Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.256 4.278 4.183 4.256 78,161,696 -0.07(-1.68%)
Aug 28, 2009 4.328 4.368 4.306 4.328 79,024,984 +0.03(+0.78%)
Aug 27, 2009 4.289 4.317 4.177 4.295 111,617,248 +0.03(+0.79%)
Aug 26, 2009 4.261 4.278 4.149 4.261 79,405,328 +0.01(+0.26%)
Aug 25, 2009 4.160 4.284 4.160 4.250 95,533,800 +0.10(+2.43%)
Aug 24, 2009 4.340 4.373 4.093 4.149 166,950,832 -0.18(-4.26%)
Aug 21, 2009 4.362 4.384 4.267 4.334 98,728,184 +0.03(+0.78%)
Aug 20, 2009 4.312 4.334 4.289 4.300 52,798,932 +0.02(+0.39%)
Aug 19, 2009 4.200 4.340 4.200 4.284 84,644,952 +0.01(+0.13%)
Aug 18, 2009 4.211 4.340 4.188 4.278 129,193,712 +0.16(+3.95%)
Aug 17, 2009 4.205 4.267 3.992 4.116 140,406,880 -0.27(-6.13%)
Aug 14, 2009 4.468 4.485 4.340 4.384 103,614,488 -0.04(-0.89%)
Aug 13, 2009 4.396 4.435 4.312 4.424 157,133,984 +0.11(+2.60%)
Aug 12, 2009 4.396 4.463 4.306 4.312 131,652,744 -0.06(-1.41%)
Aug 11, 2009 4.284 4.440 4.278 4.373 145,862,496 +0.05(+1.17%)
Aug 10, 2009 4.446 4.457 4.267 4.323 161,228,224 -0.16(-3.62%)
Aug 07, 2009 4.664 4.670 4.480 4.485 170,356,448 -0.03(-0.74%)
Aug 06, 2009 4.771 4.788 4.429 4.519 236,391,104 -0.21(-4.38%)
Aug 05, 2009 4.765 4.804 4.659 4.726 173,534,128 +0.09(+2.04%)
Aug 04, 2009 4.704 4.765 4.530 4.631 218,615,328 -0.03(-0.71%)
Aug 03, 2009 4.844 4.961 4.648 4.664 439,732,288 +0.18(+4.13%)
Jul 31, 2009 4.177 4.480 4.160 4.480 279,002,976 +0.34(+8.25%)
Jul 30, 2009 4.076 4.188 4.020 4.138 158,244,160 +0.15(+3.79%)
Jul 29, 2009 3.964 4.099 3.914 3.987 132,363,136 -0.01(-0.28%)
Jul 28, 2009 4.032 4.076 3.948 3.998 122,818,232 -0.01(-0.28%)
Jul 27, 2009 3.780 4.082 3.768 4.009 186,929,120 +0.21(+5.60%)
Jul 24, 2009 3.864 3.875 3.752 3.796 178,013,472 -0.11(-2.87%)
Jul 23, 2009 3.573 3.976 3.724 3.908 480,415,488 +0.34(+9.40%)
Jul 22, 2009 3.455 3.628 3.433 3.573 163,848,480 +0.10(+2.90%)
Jul 21, 2009 3.517 3.528 3.382 3.472 102,476,912 +0.01(+0.16%)
Jul 20, 2009 3.472 3.528 3.433 3.466 114,333,864 +0.03(+0.81%)
Jul 17, 2009 3.444 3.483 3.377 3.438 112,209,504 +0.01(+0.16%)
Jul 16, 2009 3.349 3.438 3.270 3.433 118,761,216 +0.04(+1.32%)
Jul 15, 2009 3.349 3.393 3.309 3.388 115,693,272 +0.12(+3.60%)
Jul 14, 2009 3.186 3.298 3.136 3.270 100,134,480 +0.08(+2.64%)
Jul 13, 2009 3.158 3.197 3.125 3.186 82,224,496 -0.02(-0.52%)
Jul 10, 2009 3.097 3.220 3.091 3.203 84,422,632 +0.05(+1.60%)
Jul 09, 2009 3.057 3.225 2.979 3.153 107,494,520 +0.16(+5.23%)
Jul 08, 2009 3.108 3.141 2.934 2.996 120,222,808 -0.10(-3.26%)
Jul 07, 2009 3.214 3.220 3.085 3.097 121,864,256 -0.12(-3.83%)
Jul 06, 2009 3.287 3.388 3.181 3.220 131,437,168 -0.08(-2.38%)
Jul 02, 2009 3.265 3.405 3.108 3.298 131,411,824 -0.01(-0.34%)
Jul 01, 2009 3.427 3.500 3.298 3.309 171,080,336 -0.09(-2.64%)
Jun 30, 2009 3.337 3.449 3.281 3.399 152,627,040 +0.16(+5.02%)
Jun 29, 2009 3.169 3.337 3.136 3.237 131,223,936 +0.10(+3.03%)
Jun 26, 2009 3.164 3.248 3.108 3.141 121,981,264 -0.04(-1.23%)
Jun 25, 2009 3.158 3.220 3.097 3.181 112,297,000 +0.03(+0.89%)
Jun 24, 2009 3.169 3.304 3.085 3.153 128,905,424 +0.06(+1.81%)
Jun 23, 2009 3.041 3.130 2.917 3.097 108,181,928 +0.08(+2.79%)
Jun 22, 2009 3.175 3.242 3.007 3.013 102,847,040 -0.19(-5.94%)
Jun 19, 2009 3.209 3.337 3.186 3.203 124,265,040 +0.02(+0.70%)
Jun 18, 2009 3.237 3.253 3.091 3.181 102,773,360 -0.02(-0.53%)
Jun 17, 2009 3.158 3.276 2.968 3.197 156,630,256 +0.02(+0.71%)
Jun 16, 2009 3.326 3.332 3.091 3.175 155,707,568 -0.17(-5.10%)
Jun 15, 2009 3.371 3.382 3.248 3.346 116,282,736 -0.08(-2.21%)
Jun 12, 2009 3.365 3.444 3.315 3.421 97,479,760 +0.07(+2.17%)
Jun 11, 2009 3.444 3.494 3.220 3.349 237,289,984 -0.12(-3.39%)
Jun 10, 2009 3.539 3.600 3.421 3.466 161,138,224 -0.04(-1.12%)
Jun 09, 2009 3.573 3.606 3.461 3.505 150,869,888 -0.07(-1.88%)
Jun 08, 2009 3.462 3.617 3.416 3.573 152,761,424 +0.01(+0.31%)
Jun 05, 2009 3.623 3.656 3.483 3.561 152,974,832 +0.00(+0.00%)
Jun 04, 2009 3.461 3.584 3.455 3.561 149,609,808 +0.10(+2.91%)
Jun 03, 2009 3.528 3.528 3.337 3.461 198,880,544 -0.13(-3.59%)
Jun 02, 2009 3.455 3.617 3.377 3.589 240,331,152 +0.16(+4.57%)
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.