Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.793 3.952 3.791 3.929 4,755,902 +0.15(+3.88%)
Jul 30, 2009 3.705 3.794 3.695 3.782 2,240,716 +0.10(+2.72%)
Jul 29, 2009 3.685 3.696 3.651 3.682 2,207,013 -0.01(-0.25%)
Jul 28, 2009 3.685 3.709 3.637 3.691 2,837,782 +0.02(+0.58%)
Jul 27, 2009 3.703 3.711 3.665 3.670 2,149,345 -0.03(-0.68%)
Jul 24, 2009 3.706 3.712 3.675 3.695 19,199 +0.01(+0.27%)
Jul 23, 2009 3.669 3.711 3.650 3.685 2,700,725 +0.05(+1.28%)
Jul 22, 2009 3.647 3.678 3.637 3.638 2,277,642 +0.00(+0.11%)
Jul 21, 2009 3.698 3.704 3.615 3.634 2,310,327 -0.01(-0.28%)
Jul 20, 2009 3.718 3.718 3.640 3.644 5,209,307 -0.00(-0.11%)
Jul 17, 2009 3.659 3.669 3.632 3.648 4,589,661 +0.01(+0.36%)
Jul 16, 2009 3.592 3.641 3.588 3.635 2,368,470 +0.03(+0.93%)
Jul 15, 2009 3.551 3.628 3.551 3.602 2,543,955 +0.09(+2.68%)
Jul 14, 2009 3.474 3.514 3.443 3.508 1,735,555 +0.07(+2.15%)
Jul 13, 2009 3.403 3.443 3.381 3.434 2,010,904 +0.02(+0.56%)
Jul 10, 2009 3.434 3.450 3.393 3.415 1,745,224 -0.04(-1.03%)
Jul 09, 2009 3.414 3.476 3.395 3.450 4,193,063 +0.08(+2.49%)
Jul 08, 2009 3.363 3.415 3.317 3.366 4,547,169 +0.00(+0.03%)
Jul 07, 2009 3.456 3.505 3.364 3.365 3,881,480 -0.13(-3.59%)
Jul 06, 2009 3.494 3.496 3.443 3.491 1,822,132 -0.02(-0.46%)
Jul 02, 2009 3.532 3.564 3.506 3.507 1,596,650 -0.04(-1.06%)
Jul 01, 2009 3.557 3.580 3.536 3.544 1,782,487 +0.03(+0.89%)
Jun 30, 2009 3.543 3.570 3.482 3.513 2,878,050 -0.02(-0.69%)
Jun 29, 2009 3.528 3.552 3.506 3.537 2,098,410 -0.02(-0.46%)
Jun 26, 2009 3.527 3.580 3.518 3.553 2,775,626 +0.01(+0.34%)
Jun 25, 2009 3.473 3.560 3.468 3.541 3,681,664 +0.08(+2.28%)
Jun 24, 2009 3.401 3.471 3.398 3.462 2,896,597 +0.06(+1.81%)
Jun 23, 2009 3.360 3.404 3.321 3.401 3,257,751 +0.05(+1.57%)
Jun 22, 2009 3.470 3.470 3.348 3.348 3,244,147 -0.12(-3.55%)
Jun 19, 2009 3.441 3.494 3.441 3.471 3,021,938 +0.04(+1.18%)
Jun 18, 2009 3.446 3.465 3.417 3.431 1,950,261 -0.01(-0.41%)
Jun 17, 2009 3.468 3.469 3.368 3.445 4,255,289 -0.05(-1.45%)
Jun 16, 2009 3.582 3.588 3.469 3.496 2,213,914 -0.04(-1.03%)
Jun 15, 2009 3.598 3.598 3.482 3.532 4,081,811 -0.08(-2.32%)
Jun 12, 2009 3.615 3.633 3.570 3.616 3,411,654 -0.03(-0.72%)
Jun 11, 2009 3.597 3.677 3.596 3.642 4,907,097 +0.08(+2.24%)
Jun 10, 2009 3.609 3.609 3.524 3.562 3,040,179 -0.03(-0.87%)
Jun 09, 2009 3.589 3.632 3.583 3.594 3,074,425 +0.03(+0.74%)
Jun 08, 2009 3.535 3.585 3.505 3.567 3,007,899 +0.04(+1.18%)
Jun 05, 2009 3.609 3.610 3.498 3.526 3,603,017 -0.10(-2.84%)
Jun 04, 2009 3.557 3.644 3.554 3.629 2,508,265 +0.08(+2.40%)
Jun 03, 2009 3.576 3.617 3.536 3.544 2,703,375 -0.10(-2.80%)
Jun 02, 2009 3.566 3.654 3.566 3.646 4,204,008 +0.06(+1.78%)
Jun 01, 2009 3.596 3.619 3.572 3.583 2,924,240 -0.01(-0.25%)
May 29, 2009 3.528 3.597 3.525 3.592 3,381,075 +0.12(+3.35%)
May 28, 2009 3.442 3.494 3.418 3.475 4,629,414 +0.05(+1.45%)
May 27, 2009 3.443 3.467 3.421 3.426 6,889,123 -0.01(-0.15%)
May 26, 2009 3.338 3.433 3.332 3.431 2,847,896 +0.06(+1.74%)
May 22, 2009 3.365 3.411 3.353 3.372 3,445,209 +0.04(+1.34%)
May 21, 2009 3.328 3.345 3.293 3.328 2,739,293 -0.02(-0.51%)
May 20, 2009 3.307 3.369 3.307 3.345 4,077,985 +0.08(+2.38%)
May 19, 2009 3.257 3.296 3.240 3.267 3,628,574 +0.02(+0.56%)
May 18, 2009 3.189 3.259 3.189 3.249 2,945,130 +0.08(+2.52%)
May 15, 2009 3.188 3.225 3.164 3.169 3,606,744 -0.03(-0.79%)
May 14, 2009 3.167 3.212 3.159 3.194 5,643,265 +0.05(+1.51%)
May 13, 2009 3.217 3.247 3.143 3.147 5,112,113 -0.13(-3.83%)
May 12, 2009 3.309 3.309 3.241 3.272 4,914,897 -0.03(-0.80%)
May 11, 2009 3.220 3.301 3.199 3.298 3,695,021 +0.07(+2.07%)
May 08, 2009 3.275 3.281 3.201 3.232 4,581,929 +0.01(+0.25%)
May 07, 2009 3.366 3.366 3.205 3.224 3,647,230 -0.11(-3.25%)
May 06, 2009 3.339 3.350 3.285 3.332 4,163,078 +0.05(+1.45%)
May 05, 2009 3.318 3.330 3.272 3.284 2,834,183 -0.03(-0.92%)
May 04, 2009 3.236 3.315 3.222 3.315 3,174,951 +0.10(+3.25%)
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.