Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 3.666 3.808 3.630 3.659 27,483,738 -0.06(-1.53%)
Jun 30, 2009 3.864 3.864 3.623 3.715 26,693,652 -0.06(-1.50%)
Jun 29, 2009 3.708 3.871 3.588 3.772 31,679,188 +0.09(+2.31%)
Jun 26, 2009 3.623 3.765 3.588 3.687 42,788,100 +0.06(+1.56%)
Jun 25, 2009 3.581 3.637 3.531 3.630 50,243,072 -0.03(-0.78%)
Jun 24, 2009 3.793 3.921 3.623 3.659 42,875,528 -0.08(-2.09%)
Jun 23, 2009 3.992 4.013 3.616 3.737 55,205,424 -0.16(-4.18%)
Jun 22, 2009 4.169 4.240 3.871 3.900 52,435,876 -0.40(-9.39%)
Jun 19, 2009 4.226 4.410 4.162 4.304 99,536,248 +0.14(+3.41%)
Jun 18, 2009 3.893 4.190 3.871 4.162 29,945,164 +0.29(+7.51%)
Jun 17, 2009 4.198 4.176 3.637 3.871 53,767,052 -0.33(-7.77%)
Jun 16, 2009 4.219 4.268 4.084 4.198 22,474,502 -0.01(-0.25%)
Jun 15, 2009 4.240 4.332 4.063 4.208 26,558,778 -0.13(-3.02%)
Jun 12, 2009 4.233 4.375 4.198 4.339 35,207,288 +0.11(+2.51%)
Jun 11, 2009 3.964 4.332 3.935 4.233 59,202,840 +0.26(+6.61%)
Jun 10, 2009 4.077 4.077 3.864 3.971 30,068,380 -0.03(-0.71%)
Jun 09, 2009 3.907 4.013 3.822 3.999 31,105,548 +0.13(+3.30%)
Jun 08, 2009 3.921 3.942 3.829 3.871 27,874,836 +0.02(+0.55%)
Jun 05, 2009 4.070 4.091 3.758 3.850 64,593,480 -0.05(-1.27%)
Jun 04, 2009 3.411 3.964 3.396 3.900 126,784,064 +0.64(+19.57%)
Jun 03, 2009 3.538 3.559 3.205 3.262 82,077,808 -0.16(-4.56%)
Jun 02, 2009 3.262 3.510 3.120 3.418 131,113,848 +0.06(+1.69%)
Jun 01, 2009 3.616 3.694 3.297 3.361 60,222,416 -0.18(-5.20%)
May 29, 2009 3.602 3.616 3.489 3.545 32,444,020 -0.02(-0.60%)
May 28, 2009 3.496 3.588 3.347 3.567 29,185,184 +0.19(+5.67%)
May 27, 2009 3.687 3.652 3.347 3.375 39,508,540 -0.31(-8.46%)
May 26, 2009 3.779 3.793 3.630 3.687 16,943,798 -0.04(-1.14%)
May 22, 2009 3.921 3.928 3.701 3.730 16,268,262 -0.13(-3.31%)
May 21, 2009 3.992 4.027 3.758 3.857 22,156,708 -0.14(-3.55%)
May 20, 2009 4.127 4.190 3.928 3.999 23,311,058 -0.04(-1.05%)
May 19, 2009 4.219 4.290 3.978 4.042 25,594,262 -0.25(-5.79%)
May 18, 2009 4.276 4.311 4.112 4.290 30,046,934 +0.18(+4.31%)
May 15, 2009 4.283 4.311 4.063 4.112 22,935,970 -0.09(-2.19%)
May 14, 2009 3.956 4.325 3.935 4.205 36,015,700 +0.20(+4.96%)
May 13, 2009 4.212 4.318 3.935 4.006 38,484,484 -0.25(-5.83%)
May 12, 2009 4.545 4.566 4.127 4.254 51,764,080 -0.20(-4.46%)
May 11, 2009 4.822 4.829 4.432 4.453 44,835,244 -0.49(-9.90%)
May 08, 2009 5.162 5.467 4.091 4.942 63,849,168 +0.13(+2.80%)
May 07, 2009 5.743 5.864 4.559 4.807 42,983,120 -0.65(-11.83%)
May 06, 2009 4.963 5.694 4.914 5.453 44,874,964 +0.78(+16.69%)
May 05, 2009 4.836 4.970 4.630 4.673 18,311,860 -0.30(-6.13%)
May 04, 2009 4.800 4.978 4.779 4.978 27,419,012 +0.81(+19.39%)
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.