Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 5.614 5.623 5.507 5.590 177,811,968 -0.00(-0.02%)
Sep 29, 2009 5.632 5.652 5.559 5.591 2,863,001,856 -0.02(-0.41%)
Sep 28, 2009 5.545 5.630 5.529 5.614 2,797,178,368 +0.11(+2.07%)
Sep 25, 2009 5.489 5.595 5.472 5.500 3,690,717,440 -0.04(-0.79%)
Sep 24, 2009 5.646 5.661 5.512 5.544 271,440,896 -0.05(-0.91%)
Sep 23, 2009 5.592 5.697 5.580 5.595 625,254,400 +0.03(+0.55%)
Sep 22, 2009 5.585 5.591 5.515 5.564 2,957,234,432 +0.01(+0.25%)
Sep 21, 2009 5.558 5.584 5.478 5.550 3,628,352,000 -0.03(-0.54%)
Sep 18, 2009 5.605 5.626 5.572 5.580 691,727,872 +0.01(+0.25%)
Sep 17, 2009 5.488 5.633 5.488 5.566 2,424,100,352 +0.08(+1.47%)
Sep 16, 2009 5.368 5.512 5.365 5.485 1,955,350,528 +0.20(+3.83%)
Sep 15, 2009 5.249 5.298 5.235 5.283 3,535,140,608 +0.04(+0.83%)
Sep 14, 2009 5.152 5.245 5.135 5.239 2,669,244,672 +0.05(+0.91%)
Sep 11, 2009 5.215 5.223 5.153 5.192 2,892,641,280 -0.01(-0.23%)
Sep 10, 2009 5.189 5.225 5.152 5.204 4,071,152,896 +0.04(+0.83%)
Sep 09, 2009 5.211 5.262 5.118 5.161 2,428,370,944 -0.05(-1.03%)
Sep 08, 2009 5.217 5.222 5.187 5.215 2,611,521,536 +0.08(+1.54%)
Sep 04, 2009 5.045 5.148 5.039 5.136 3,105,407,232 +0.11(+2.26%)
Sep 03, 2009 5.020 5.040 4.976 5.023 2,436,680,192 +0.04(+0.83%)
Sep 02, 2009 4.965 5.055 4.949 4.982 3,019,367,936 -0.00(-0.07%)
Sep 01, 2009 5.066 5.127 4.974 4.985 3,887,909,888 -0.09(-1.73%)
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%)
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.