Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.200 4.410 4.200 4.280 282,740 +0.02(+0.47%)
Sep 29, 2009 4.070 4.290 4.070 4.260 176,630 +0.09(+2.16%)
Sep 28, 2009 4.070 4.290 4.070 4.170 143,100 +0.01(+0.24%)
Sep 25, 2009 4.140 4.290 4.080 4.160 339,991 -0.03(-0.72%)
Sep 24, 2009 4.380 4.520 4.140 4.190 877,513 -0.29(-6.48%)
Sep 23, 2009 4.580 4.620 4.430 4.480 214,991 -0.12(-2.61%)
Sep 22, 2009 4.420 4.690 4.420 4.600 277,119 +0.21(+4.78%)
Sep 21, 2009 4.470 4.580 4.340 4.390 277,182 -0.20(-4.36%)
Sep 18, 2009 4.460 4.630 4.340 4.590 313,063 +0.10(+2.23%)
Sep 17, 2009 4.610 4.710 4.420 4.490 354,620 -0.22(-4.67%)
Sep 16, 2009 4.720 4.770 4.610 4.710 413,370 +0.13(+2.84%)
Sep 15, 2009 4.330 4.590 4.330 4.580 352,777 +0.19(+4.33%)
Sep 14, 2009 4.500 4.550 4.250 4.390 471,918 -0.11(-2.52%)
Sep 11, 2009 4.590 4.800 4.460 4.503 508,222 -0.08(-1.67%)
Sep 10, 2009 4.500 4.650 4.380 4.580 282,575 +0.08(+1.78%)
Sep 09, 2009 4.480 4.680 4.420 4.500 344,999 +0.03(+0.70%)
Sep 08, 2009 4.710 4.710 4.400 4.469 352,059 +0.06(+1.33%)
Sep 04, 2009 4.420 4.460 4.300 4.410 240,570 -0.04(-0.90%)
Sep 03, 2009 4.200 4.500 4.120 4.450 859,769 +0.33(+8.01%)
Sep 02, 2009 3.900 4.130 3.840 4.120 852,567 +0.18(+4.57%)
Sep 01, 2009 4.060 4.230 3.900 3.940 377,697 -0.23(-5.51%)
Aug 31, 2009 4.300 4.300 4.100 4.170 306,716 -0.16(-3.70%)
Aug 28, 2009 4.250 4.340 4.230 4.330 194,630 +0.04(+0.93%)
Aug 27, 2009 4.250 4.300 4.190 4.290 233,592 +0.01(+0.24%)
Aug 26, 2009 4.280 4.300 4.160 4.280 238,049 -0.03(-0.70%)
Aug 25, 2009 4.430 4.430 4.240 4.310 237,297 +0.01(+0.23%)
Aug 24, 2009 4.330 4.390 4.090 4.300 823,278 +0.00(+0.00%)
Aug 21, 2009 3.830 4.640 3.830 4.300 1,308,509 +0.47(+12.27%)
Aug 20, 2009 3.620 3.830 3.620 3.830 181,454 +0.20(+5.51%)
Aug 19, 2009 3.530 3.660 3.450 3.630 126,808 +0.06(+1.68%)
Aug 18, 2009 3.450 3.590 3.450 3.570 78,519 +0.08(+2.29%)
Aug 17, 2009 3.580 3.630 3.420 3.490 359,997 -0.26(-6.93%)
Aug 14, 2009 3.950 3.950 3.700 3.750 111,338 -0.10(-2.60%)
Aug 13, 2009 3.710 3.850 3.690 3.850 151,616 +0.17(+4.62%)
Aug 12, 2009 3.740 3.740 3.560 3.680 191,765 +0.12(+3.37%)
Aug 11, 2009 3.600 3.600 3.550 3.560 468,411 -0.07(-1.93%)
Aug 10, 2009 3.600 3.760 3.600 3.630 186,899 -0.13(-3.46%)
Aug 07, 2009 3.850 3.880 3.720 3.760 126,519 -0.12(-3.09%)
Aug 06, 2009 3.920 4.110 3.830 3.880 181,837 -0.13(-3.24%)
Aug 05, 2009 3.910 4.120 3.800 4.010 301,471 +0.18(+4.70%)
Aug 04, 2009 3.900 3.910 3.780 3.830 252,820 -0.06(-1.56%)
Aug 03, 2009 3.930 3.960 3.800 3.891 248,086 +0.13(+3.47%)
Jul 31, 2009 3.620 3.810 3.600 3.760 211,067 +0.12(+3.29%)
Jul 30, 2009 3.460 3.720 3.460 3.640 193,442 +0.13(+3.71%)
Jul 29, 2009 3.680 3.680 3.450 3.510 417,708 -0.05(-1.40%)
Jul 28, 2009 3.590 3.760 3.450 3.560 265,931 -0.16(-4.30%)
Jul 27, 2009 3.830 3.840 3.690 3.720 256,510 -0.13(-3.38%)
Jul 24, 2009 3.800 3.900 3.780 3.850 1,989 +0.00(+0.00%)
Jul 23, 2009 3.940 3.980 3.850 3.850 138,254 -0.07(-1.79%)
Jul 22, 2009 3.870 3.980 3.870 3.920 100,366 -0.01(-0.25%)
Jul 21, 2009 3.980 3.980 3.820 3.930 185,550 -0.02(-0.51%)
Jul 20, 2009 3.900 3.970 3.720 3.950 433,216 +0.15(+3.95%)
Jul 17, 2009 3.710 3.800 3.710 3.800 141,400 +0.03(+0.80%)
Jul 16, 2009 3.920 3.920 3.690 3.770 394,563 -0.03(-0.79%)
Jul 15, 2009 3.690 3.940 3.690 3.800 564,884 +0.16(+4.40%)
Jul 14, 2009 3.390 3.640 3.390 3.640 377,789 +0.25(+7.37%)
Jul 13, 2009 3.200 3.400 3.200 3.390 299,115 +0.15(+4.63%)
Jul 10, 2009 3.130 3.280 2.850 3.240 331,205 +0.00(+0.00%)
Jul 09, 2009 3.200 3.310 3.120 3.240 419,479 +0.11(+3.51%)
Jul 08, 2009 3.160 3.200 3.020 3.130 1,190,716 -0.12(-3.69%)
Jul 07, 2009 3.300 3.350 3.190 3.250 356,623 -0.11(-3.27%)
Jul 06, 2009 3.340 3.380 3.250 3.360 342,224 -0.09(-2.61%)
Jul 02, 2009 3.410 3.530 3.350 3.450 294,493 -0.10(-2.82%)
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.