Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.071 4.140 4.042 4.101 4,185,684 -0.01(-0.13%)
Oct 29, 2009 4.088 4.121 4.050 4.106 3,112,048 +0.04(+0.88%)
Oct 28, 2009 4.095 4.128 4.046 4.070 3,342,662 -0.05(-1.23%)
Oct 27, 2009 4.149 4.153 4.093 4.121 2,877,039 -0.02(-0.43%)
Oct 26, 2009 4.224 4.253 4.115 4.139 2,395,646 -0.09(-2.17%)
Oct 23, 2009 4.239 4.242 4.213 4.230 2,004,578 -0.05(-1.14%)
Oct 22, 2009 4.304 4.304 4.232 4.279 2,773,662 -0.01(-0.30%)
Oct 21, 2009 4.291 4.361 4.291 4.292 2,031,468 -0.03(-0.61%)
Oct 20, 2009 4.319 4.340 4.315 4.318 1,774,447 -0.05(-1.18%)
Oct 19, 2009 4.343 4.379 4.298 4.370 2,817,745 +0.05(+1.07%)
Oct 16, 2009 4.330 4.337 4.293 4.323 2,216,882 -0.03(-0.75%)
Oct 15, 2009 4.359 4.413 4.341 4.356 2,306,297 -0.04(-0.86%)
Oct 14, 2009 4.411 4.461 4.388 4.394 3,507,890 +0.03(+0.70%)
Oct 13, 2009 4.335 4.376 4.324 4.363 2,675,078 +0.06(+1.37%)
Oct 12, 2009 4.362 4.366 4.298 4.304 1,316,819 -0.03(-0.61%)
Oct 09, 2009 4.234 4.349 4.234 4.331 3,483,263 +0.10(+2.29%)
Oct 08, 2009 4.169 4.244 4.167 4.234 2,511,460 +0.10(+2.30%)
Oct 07, 2009 4.106 4.141 4.065 4.139 1,875,134 +0.04(+0.90%)
Oct 06, 2009 4.084 4.125 4.055 4.102 2,006,055 +0.05(+1.33%)
Oct 05, 2009 3.954 4.060 3.954 4.048 2,070,266 +0.07(+1.72%)
Oct 02, 2009 3.974 4.004 3.927 3.979 2,505,871 -0.00(-0.11%)
Oct 01, 2009 4.114 4.114 3.978 3.983 2,186,846 -0.11(-2.76%)
Sep 30, 2009 4.069 4.112 4.010 4.096 3,312,598 +0.08(+2.00%)
Sep 29, 2009 4.026 4.048 3.997 4.016 2,456,608 -0.03(-0.63%)
Sep 28, 2009 3.975 4.057 3.973 4.041 1,536,919 +0.07(+1.75%)
Sep 25, 2009 4.021 4.040 3.970 3.972 1,867,935 -0.03(-0.64%)
Sep 24, 2009 4.067 4.085 3.960 3.997 2,558,829 -0.06(-1.43%)
Sep 23, 2009 4.010 4.117 4.010 4.055 2,600,250 +0.03(+0.79%)
Sep 22, 2009 4.029 4.031 3.977 4.023 1,977,592 +0.03(+0.77%)
Sep 21, 2009 3.971 4.006 3.937 3.993 2,317,020 -0.02(-0.55%)
Sep 18, 2009 3.992 4.023 3.972 4.015 2,681,794 +0.01(+0.26%)
Sep 17, 2009 4.033 4.060 3.985 4.004 2,000,154 -0.04(-1.03%)
Sep 16, 2009 4.074 4.082 4.007 4.046 2,439,568 -0.02(-0.46%)
Sep 15, 2009 4.012 4.065 4.009 4.065 1,632,377 +0.06(+1.56%)
Sep 14, 2009 3.921 4.007 3.912 4.002 1,161,612 +0.04(+1.07%)
Sep 11, 2009 3.945 3.961 3.918 3.960 1,547,224 +0.02(+0.54%)
Sep 10, 2009 3.936 3.947 3.918 3.939 1,661,229 +0.01(+0.13%)
Sep 09, 2009 3.990 3.997 3.915 3.934 1,473,049 -0.04(-1.09%)
Sep 08, 2009 4.031 4.031 3.962 3.977 2,107,339 +0.03(+0.83%)
Sep 04, 2009 3.896 3.954 3.894 3.944 1,279,518 +0.07(+1.94%)
Sep 03, 2009 3.870 3.922 3.859 3.869 2,077,853 +0.03(+0.83%)
Sep 02, 2009 3.881 3.881 3.833 3.838 1,910,171 -0.06(-1.52%)
Sep 01, 2009 3.937 3.955 3.858 3.897 2,097,753 -0.03(-0.81%)
Aug 31, 2009 3.894 3.945 3.864 3.928 1,886,728 -0.02(-0.53%)
Aug 28, 2009 3.985 3.996 3.927 3.950 1,485,988 -0.01(-0.27%)
Aug 27, 2009 3.926 3.974 3.879 3.960 1,601,338 +0.03(+0.64%)
Aug 26, 2009 3.964 3.964 3.912 3.935 1,539,438 -0.03(-0.88%)
Aug 25, 2009 4.048 4.114 3.958 3.970 2,415,878 -0.05(-1.13%)
Aug 24, 2009 4.048 4.048 3.995 4.015 2,324,313 +0.03(+0.77%)
Aug 21, 2009 4.011 4.021 3.972 3.984 1,864,241 +0.01(+0.24%)
Aug 20, 2009 3.961 3.984 3.954 3.975 1,132,106 -0.01(-0.19%)
Aug 19, 2009 3.891 3.984 3.881 3.982 1,675,579 +0.01(+0.37%)
Aug 18, 2009 3.901 3.970 3.888 3.967 5,550,858 +0.08(+2.18%)
Aug 17, 2009 3.907 3.928 3.868 3.883 2,131,919 -0.10(-2.41%)
Aug 14, 2009 4.013 4.013 3.933 3.979 1,452,031 -0.00(-0.03%)
Aug 13, 2009 3.992 4.022 3.955 3.980 1,509,924 -0.04(-0.97%)
Aug 12, 2009 3.935 4.039 3.935 4.019 1,743,853 +0.07(+1.68%)
Aug 11, 2009 3.994 4.028 3.937 3.953 2,126,567 -0.10(-2.50%)
Aug 10, 2009 4.072 4.080 4.028 4.054 2,592,445 -0.04(-1.08%)
Aug 07, 2009 4.111 4.111 4.045 4.098 2,411,332 +0.03(+0.83%)
Aug 06, 2009 4.125 4.125 4.045 4.065 1,983,010 -0.07(-1.69%)
Aug 05, 2009 4.135 4.171 4.108 4.134 2,990,324 -0.01(-0.36%)
Aug 04, 2009 4.112 4.180 4.109 4.149 3,234,236 +0.06(+1.50%)
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.