Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.680 4.772 4.602 4.609 36,210,972 -0.04(-0.76%)
Sep 29, 2009 4.623 4.736 4.609 4.644 16,928,216 +0.08(+1.69%)
Sep 28, 2009 4.510 4.602 4.432 4.567 15,000,198 +0.14(+3.22%)
Sep 25, 2009 4.495 4.538 4.382 4.424 21,476,540 -0.18(-4.00%)
Sep 24, 2009 4.793 4.793 4.439 4.609 30,775,578 -0.14(-2.99%)
Sep 23, 2009 4.864 4.914 4.744 4.751 24,901,866 -0.11(-2.19%)
Sep 22, 2009 4.807 4.871 4.651 4.857 23,558,430 +0.16(+3.32%)
Sep 21, 2009 4.658 4.758 4.538 4.701 24,240,694 +0.00(+0.00%)
Sep 18, 2009 4.658 4.765 4.609 4.701 36,191,032 +0.06(+1.22%)
Sep 17, 2009 4.956 4.963 4.595 4.644 43,961,216 -0.11(-2.24%)
Sep 16, 2009 4.573 5.013 4.566 4.751 62,473,172 +0.17(+3.72%)
Sep 15, 2009 4.261 4.630 4.240 4.580 44,554,360 +0.32(+7.49%)
Sep 14, 2009 4.148 4.290 4.084 4.261 25,882,666 +0.06(+1.35%)
Sep 11, 2009 4.389 4.389 4.198 4.205 30,470,500 -0.18(-4.05%)
Sep 10, 2009 4.375 4.417 4.268 4.382 25,128,662 -0.02(-0.48%)
Sep 09, 2009 4.375 4.410 4.254 4.403 23,338,258 +0.03(+0.65%)
Sep 08, 2009 4.495 4.517 4.325 4.375 18,296,766 -0.04(-0.80%)
Sep 04, 2009 4.240 4.481 4.155 4.410 35,917,388 +0.19(+4.54%)
Sep 03, 2009 4.233 4.276 4.148 4.219 20,702,232 +0.09(+2.23%)
Sep 02, 2009 4.304 4.354 4.112 4.127 31,299,318 -0.23(-5.37%)
Sep 01, 2009 4.687 4.779 4.325 4.361 41,225,192 -0.36(-7.66%)
Aug 31, 2009 4.637 4.736 4.573 4.722 25,205,768 -0.01(-0.30%)
Aug 28, 2009 4.786 4.800 4.609 4.736 20,505,754 +0.07(+1.52%)
Aug 27, 2009 4.566 4.680 4.474 4.666 29,109,808 +0.13(+2.81%)
Aug 26, 2009 4.616 4.666 4.446 4.538 20,140,356 -0.06(-1.23%)
Aug 25, 2009 4.651 4.705 4.552 4.595 19,289,664 +0.05(+1.09%)
Aug 24, 2009 4.800 4.942 4.502 4.545 36,397,952 -0.23(-4.75%)
Aug 21, 2009 4.623 4.857 4.573 4.772 38,628,928 +0.21(+4.50%)
Aug 20, 2009 4.524 4.609 4.481 4.566 16,571,813 +0.08(+1.74%)
Aug 19, 2009 4.474 4.580 4.432 4.488 19,216,234 -0.08(-1.71%)
Aug 18, 2009 4.474 4.651 4.467 4.566 25,652,618 +0.13(+2.88%)
Aug 17, 2009 4.517 4.580 4.375 4.439 25,886,336 -0.28(-5.87%)
Aug 14, 2009 4.701 4.751 4.580 4.715 22,840,650 +0.00(+0.00%)
Aug 13, 2009 4.708 4.807 4.524 4.715 34,373,212 +0.16(+3.58%)
Aug 12, 2009 4.368 4.680 4.361 4.552 59,692,460 +0.20(+4.56%)
Aug 11, 2009 4.658 4.658 4.325 4.354 42,154,088 -0.29(-6.26%)
Aug 10, 2009 4.836 4.836 4.616 4.644 34,647,984 -0.16(-3.39%)
Aug 07, 2009 4.871 4.963 4.715 4.807 42,932,780 +0.15(+3.20%)
Aug 06, 2009 4.673 4.928 4.446 4.658 62,879,284 +0.11(+2.50%)
Aug 05, 2009 4.552 4.708 4.446 4.545 67,201,504 -0.04(-0.78%)
Aug 04, 2009 4.517 4.694 4.361 4.581 50,346,184 +0.04(+0.78%)
Aug 03, 2009 4.254 4.644 4.120 4.545 70,853,848 +0.45(+10.90%)
Jul 31, 2009 3.893 4.205 3.793 4.098 90,415,432 +0.20(+5.09%)
Jul 30, 2009 3.715 3.978 3.715 3.900 76,389,048 +0.24(+6.59%)
Jul 29, 2009 3.708 3.737 3.609 3.659 52,411,720 -0.06(-1.71%)
Jul 28, 2009 3.893 3.956 3.687 3.722 50,897,376 -0.22(-5.49%)
Jul 27, 2009 3.683 4.006 3.680 3.939 56,867,896 +0.21(+5.61%)
Jul 24, 2009 3.779 3.829 3.602 3.730 42,372,220 -0.10(-2.59%)
Jul 23, 2009 3.623 3.921 3.623 3.829 59,622,068 +0.17(+4.65%)
Jul 22, 2009 3.191 3.737 3.120 3.659 75,575,360 +0.24(+7.05%)
Jul 21, 2009 3.588 3.602 3.283 3.418 40,768,788 -0.18(-5.12%)
Jul 20, 2009 3.652 3.666 3.559 3.602 19,335,554 -0.02(-0.59%)
Jul 17, 2009 3.708 3.758 3.595 3.623 28,581,356 -0.07(-1.92%)
Jul 16, 2009 3.715 3.779 3.637 3.694 20,415,738 -0.06(-1.70%)
Jul 15, 2009 3.737 3.808 3.673 3.758 48,078,960 +0.07(+1.92%)
Jul 14, 2009 3.822 3.843 3.659 3.687 25,216,414 -0.13(-3.35%)
Jul 13, 2009 3.701 3.829 3.659 3.815 28,524,378 +0.18(+5.08%)
Jul 10, 2009 3.644 3.666 3.581 3.630 15,621,586 -0.03(-0.78%)
Jul 09, 2009 3.659 3.793 3.609 3.659 36,854,016 +0.06(+1.57%)
Jul 08, 2009 3.815 3.829 3.510 3.602 75,598,016 -0.15(-3.97%)
Jul 07, 2009 3.744 3.843 3.687 3.751 55,921,372 +0.15(+4.13%)
Jul 06, 2009 3.581 3.701 3.545 3.602 26,734,844 -0.03(-0.78%)
Jul 02, 2009 3.595 3.779 3.524 3.630 42,703,156 -0.03(-0.78%)
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.