Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.916 4.976 4.913 4.928 3,502,536,192 +0.02(+0.37%)
Jul 30, 2009 4.877 4.968 4.871 4.910 3,892,697,344 +0.08(+1.72%)
Jul 29, 2009 4.792 4.839 4.773 4.826 3,167,824,128 +0.00(+0.02%)
Jul 28, 2009 4.792 4.829 4.753 4.825 3,013,616,640 -0.00(-0.06%)
Jul 27, 2009 4.831 4.852 4.743 4.829 3,591,848,448 +0.00(+0.07%)
Jul 24, 2009 4.734 4.825 4.720 4.825 3,633,719,552 +0.07(+1.37%)
Jul 23, 2009 4.724 4.778 4.692 4.760 73,187,840 +0.03(+0.69%)
Jul 22, 2009 4.759 4.787 4.708 4.727 2,950,747,136 +0.16(+3.45%)
Jul 21, 2009 4.623 4.627 4.516 4.569 2,956,363,776 -0.04(-0.92%)
Jul 20, 2009 4.623 4.676 4.551 4.612 1,802,035,200 +0.03(+0.76%)
Jul 17, 2009 4.496 4.585 4.483 4.577 696,470,528 +0.13(+2.87%)
Jul 16, 2009 4.396 4.464 4.390 4.449 3,262,428,416 +0.02(+0.44%)
Jul 15, 2009 4.374 4.433 4.353 4.430 4,025,180,160 +0.14(+3.24%)
Jul 14, 2009 4.284 4.318 4.257 4.291 2,878,441,216 -0.00(-0.05%)
Jul 13, 2009 4.208 4.293 4.148 4.293 4,007,888,640 +0.12(+2.76%)
Jul 10, 2009 4.112 4.191 4.111 4.178 3,691,024,896 +0.07(+1.58%)
Jul 09, 2009 4.155 4.162 4.100 4.113 2,843,440,640 -0.03(-0.63%)
Jul 08, 2009 4.099 4.163 4.054 4.138 479,085,568 +0.05(+1.34%)
Jul 07, 2009 4.176 4.213 4.077 4.084 3,826,316,544 -0.10(-2.32%)
Jul 06, 2009 4.183 4.192 4.109 4.180 4,133,779,968 -0.04(-1.01%)
Jul 02, 2009 4.260 4.308 4.216 4.223 3,071,014,912 -0.08(-1.97%)
Jul 01, 2009 4.328 4.363 4.298 4.308 3,433,254,400 +0.01(+0.28%)
Jun 30, 2009 4.300 4.337 4.277 4.296 3,599,415,040 +0.01(+0.32%)
Jun 29, 2009 4.327 4.341 4.269 4.282 410,174,464 -0.01(-0.33%)
Jun 26, 2009 4.216 4.330 4.214 4.296 3,642,191,104 +0.08(+1.84%)
Jun 25, 2009 4.094 4.228 4.078 4.218 591,143,424 +0.11(+2.67%)
Jun 24, 2009 4.084 4.147 4.067 4.108 4,024,669,696 +0.07(+1.65%)
Jun 23, 2009 4.114 4.130 4.008 4.042 1,561,695,232 -0.10(-2.45%)
Jun 22, 2009 4.243 4.269 4.112 4.143 968,028,160 -0.06(-1.51%)
Jun 19, 2009 4.164 4.207 4.129 4.207 1,688,723,456 +0.11(+2.65%)
Jun 18, 2009 4.105 4.162 4.089 4.098 3,545,172,992 +0.01(+0.22%)
Jun 17, 2009 4.122 4.145 4.057 4.089 441,647,616 -0.02(-0.56%)
Jun 16, 2009 4.122 4.176 4.105 4.112 4,267,377,152 +0.01(+0.19%)
Jun 15, 2009 4.102 4.130 4.068 4.104 179,188,224 -0.03(-0.64%)
Jun 12, 2009 4.186 4.195 4.103 4.131 372,620,800 -0.09(-2.13%)
Jun 11, 2009 4.209 4.269 4.179 4.221 55,455,744 -0.01(-0.21%)
Jun 10, 2009 4.291 4.293 4.171 4.230 1,413,243,904 -0.07(-1.73%)
Jun 09, 2009 4.337 4.360 4.239 4.304 1,316,597,248 -0.03(-0.79%)
Jun 08, 2009 4.338 4.350 4.205 4.338 3,427,783,680 -0.02(-0.57%)
Jun 05, 2009 4.382 4.415 4.319 4.363 949,808,640 +0.03(+0.65%)
Jun 04, 2009 4.226 4.348 4.224 4.335 269,405,696 +0.08(+1.98%)
Jun 03, 2009 4.222 4.256 4.194 4.251 390,144,512 +0.04(+1.05%)
Jun 02, 2009 4.192 4.263 4.173 4.207 3,781,776,640 +0.00(+0.10%)
Jun 01, 2009 4.116 4.222 4.102 4.203 3,750,906,880 +0.11(+2.61%)
May 29, 2009 4.083 4.099 4.037 4.096 3,784,352,768 +0.02(+0.55%)
May 28, 2009 4.025 4.083 3.982 4.074 4,041,473,792 +0.06(+1.52%)
May 27, 2009 3.974 4.071 3.948 4.013 1,063,421,952 +0.07(+1.74%)
May 26, 2009 3.763 3.946 3.756 3.944 984,716,800 +0.25(+6.76%)
May 22, 2009 3.741 3.745 3.672 3.695 2,470,199,552 -0.05(-1.35%)
May 21, 2009 3.774 3.824 3.706 3.745 3,381,588,480 -0.05(-1.34%)
May 20, 2009 3.849 3.897 3.779 3.796 3,221,091,072 -0.05(-1.24%)
May 19, 2009 3.825 3.900 3.792 3.844 3,087,122,688 +0.02(+0.63%)
May 18, 2009 3.732 3.821 3.666 3.820 3,803,477,760 +0.13(+3.46%)
May 15, 2009 3.689 3.758 3.668 3.692 3,046,876,416 -0.02(-0.43%)
May 14, 2009 3.612 3.726 3.610 3.708 3,712,169,472 +0.10(+2.90%)
May 13, 2009 3.716 3.740 3.600 3.604 645,222,912 -0.15(-3.96%)
May 12, 2009 3.907 3.912 3.717 3.752 757,211,648 -0.16(-3.97%)
May 11, 2009 3.841 3.950 3.834 3.908 3,354,340,352 +0.01(+0.29%)
May 08, 2009 3.892 3.958 3.808 3.896 3,879,096,320 +0.00(+0.10%)
May 07, 2009 3.991 3.993 3.857 3.892 113,085,952 -0.10(-2.60%)
May 06, 2009 4.021 4.026 3.927 3.996 3,925,307,648 -0.01(-0.16%)
May 05, 2009 3.973 4.007 3.954 4.002 3,301,258,752 +0.02(+0.48%)
May 04, 2009 3.868 3.989 3.851 3.983 756,190,208 +0.15(+3.80%)
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.