Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.072 5.092 5.022 5.073 2,580,768,000 -0.06(-1.08%)
Aug 28, 2009 5.196 5.202 5.083 5.129 3,760,858,112 +0.02(+0.35%)
Aug 27, 2009 5.089 5.114 4.971 5.111 3,723,397,120 +0.06(+1.22%)
Aug 26, 2009 5.095 5.114 5.029 5.049 2,519,934,464 -0.06(-1.17%)
Aug 25, 2009 5.111 5.155 5.101 5.109 2,688,671,488 +0.01(+0.20%)
Aug 24, 2009 5.131 5.149 5.075 5.099 3,373,158,144 -0.00(-0.09%)
Aug 21, 2009 5.056 5.108 5.031 5.104 3,448,962,048 +0.09(+1.74%)
Aug 20, 2009 4.976 5.028 4.965 5.016 2,835,196,160 +0.05(+1.05%)
Aug 19, 2009 4.908 4.985 4.899 4.964 3,425,728,768 +0.02(+0.37%)
Aug 18, 2009 4.875 4.953 4.868 4.946 3,573,947,648 +0.13(+2.76%)
Aug 17, 2009 4.933 4.934 4.808 4.813 51,781,120 -0.22(-4.31%)
Aug 14, 2009 5.065 5.074 4.992 5.030 2,534,998,016 -0.05(-0.97%)
Aug 13, 2009 5.026 5.087 5.022 5.079 3,647,129,088 +0.09(+1.88%)
Aug 12, 2009 4.902 5.028 4.900 4.986 3,689,324,800 +0.07(+1.52%)
Aug 11, 2009 4.937 4.958 4.882 4.911 2,945,536,768 -0.06(-1.15%)
Aug 10, 2009 4.996 5.025 4.936 4.968 2,489,227,776 -0.02(-0.48%)
Aug 07, 2009 4.991 5.025 4.970 4.992 3,210,896,896 +0.05(+0.98%)
Aug 06, 2009 4.994 5.022 4.919 4.943 2,831,761,152 -0.04(-0.73%)
Aug 05, 2009 4.999 5.048 4.952 4.980 3,507,892,224 -0.01(-0.27%)
Aug 04, 2009 4.974 4.993 4.952 4.993 3,280,991,232 -0.03(-0.53%)
Aug 03, 2009 4.983 5.026 4.972 5.019 3,267,970,304 +0.09(+1.86%)
Jul 31, 2009 4.916 4.976 4.913 4.928 3,502,530,560 +0.02(+0.37%)
Jul 30, 2009 4.877 4.968 4.871 4.910 3,892,690,944 +0.08(+1.72%)
Jul 29, 2009 4.792 4.839 4.773 4.826 3,167,819,264 +0.00(+0.02%)
Jul 28, 2009 4.792 4.829 4.753 4.825 3,013,611,776 -0.00(-0.06%)
Jul 27, 2009 4.831 4.852 4.743 4.829 3,591,842,816 +0.00(+0.07%)
Jul 24, 2009 4.734 4.825 4.720 4.825 3,633,713,664 +0.07(+1.37%)
Jul 23, 2009 4.724 4.778 4.692 4.760 73,181,184 +0.03(+0.69%)
Jul 22, 2009 4.759 4.787 4.708 4.727 2,950,735,360 +0.16(+3.45%)
Jul 21, 2009 4.623 4.627 4.516 4.569 2,956,352,000 -0.04(-0.92%)
Jul 20, 2009 4.623 4.676 4.551 4.612 1,802,025,472 +0.03(+0.76%)
Jul 17, 2009 4.496 4.585 4.483 4.577 696,462,336 +0.13(+2.87%)
Jul 16, 2009 4.396 4.464 4.390 4.449 3,262,423,296 +0.02(+0.44%)
Jul 15, 2009 4.374 4.433 4.353 4.430 4,025,173,760 +0.14(+3.24%)
Jul 14, 2009 4.284 4.318 4.257 4.291 2,878,436,608 -0.00(-0.05%)
Jul 13, 2009 4.208 4.293 4.148 4.293 4,007,882,240 +0.12(+2.76%)
Jul 10, 2009 4.112 4.191 4.111 4.178 3,691,019,008 +0.07(+1.58%)
Jul 09, 2009 4.155 4.162 4.100 4.113 2,843,436,032 -0.03(-0.63%)
Jul 08, 2009 4.099 4.163 4.054 4.138 479,077,888 +0.05(+1.34%)
Jul 07, 2009 4.176 4.213 4.077 4.084 3,826,310,400 -0.10(-2.32%)
Jul 06, 2009 4.183 4.192 4.109 4.180 4,133,773,312 -0.04(-1.01%)
Jul 02, 2009 4.260 4.308 4.216 4.223 3,071,010,048 -0.08(-1.97%)
Jul 01, 2009 4.328 4.363 4.298 4.308 3,433,249,024 +0.01(+0.28%)
Jun 30, 2009 4.300 4.337 4.277 4.296 3,599,409,152 +0.01(+0.32%)
Jun 29, 2009 4.327 4.341 4.269 4.282 410,167,296 -0.01(-0.33%)
Jun 26, 2009 4.216 4.330 4.214 4.296 3,642,185,216 +0.08(+1.84%)
Jun 25, 2009 4.094 4.228 4.078 4.218 591,135,744 +0.11(+2.67%)
Jun 24, 2009 4.084 4.147 4.067 4.108 4,024,663,296 +0.07(+1.65%)
Jun 23, 2009 4.114 4.130 4.008 4.042 1,561,686,016 -0.10(-2.45%)
Jun 22, 2009 4.243 4.269 4.112 4.143 968,019,968 -0.06(-1.51%)
Jun 19, 2009 4.164 4.207 4.129 4.207 1,688,713,728 +0.11(+2.65%)
Jun 18, 2009 4.105 4.162 4.089 4.098 3,545,167,360 +0.01(+0.22%)
Jun 17, 2009 4.122 4.145 4.057 4.089 441,639,936 -0.02(-0.56%)
Jun 16, 2009 4.122 4.176 4.105 4.112 4,267,370,240 +0.01(+0.19%)
Jun 15, 2009 4.102 4.130 4.068 4.104 179,181,056 -0.03(-0.64%)
Jun 12, 2009 4.186 4.195 4.103 4.131 372,613,120 -0.09(-2.13%)
Jun 11, 2009 4.209 4.269 4.179 4.221 55,448,576 -0.01(-0.21%)
Jun 10, 2009 4.291 4.293 4.171 4.230 1,413,234,688 -0.07(-1.73%)
Jun 09, 2009 4.337 4.360 4.239 4.304 1,316,588,032 -0.03(-0.79%)
Jun 08, 2009 4.338 4.350 4.205 4.338 3,427,770,880 -0.02(-0.57%)
Jun 05, 2009 4.382 4.415 4.319 4.363 949,800,448 +0.03(+0.65%)
Jun 04, 2009 4.226 4.348 4.224 4.335 269,398,016 +0.08(+1.98%)
Jun 03, 2009 4.222 4.256 4.194 4.251 390,136,832 +0.04(+1.05%)
Jun 02, 2009 4.192 4.263 4.173 4.207 3,781,770,496 +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.