Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.498 4.524 4.441 4.513 3,669,076 +0.07(+1.52%)
Sep 29, 2009 4.388 4.463 4.376 4.445 2,471,752 +0.05(+1.12%)
Sep 28, 2009 4.374 4.418 4.359 4.396 4,612,839 +0.02(+0.46%)
Sep 25, 2009 4.412 4.419 4.365 4.376 3,369,889 -0.02(-0.49%)
Sep 24, 2009 4.494 4.511 4.396 4.397 3,811,074 -0.08(-1.77%)
Sep 23, 2009 4.551 4.559 4.476 4.476 2,268,527 -0.06(-1.25%)
Sep 22, 2009 4.487 4.573 4.487 4.533 1,963,943 +0.06(+1.31%)
Sep 21, 2009 4.537 4.537 4.460 4.474 3,991,098 -0.10(-2.20%)
Sep 18, 2009 4.597 4.608 4.546 4.575 3,756,932 -0.03(-0.60%)
Sep 17, 2009 4.591 4.623 4.573 4.602 3,956,259 +0.06(+1.25%)
Sep 16, 2009 4.551 4.599 4.505 4.546 2,935,154 +0.01(+0.32%)
Sep 15, 2009 4.544 4.544 4.473 4.531 2,520,711 +0.00(+0.08%)
Sep 14, 2009 4.505 4.537 4.485 4.527 1,560,861 -0.02(-0.48%)
Sep 11, 2009 4.597 4.599 4.524 4.549 3,240,820 -0.08(-1.82%)
Sep 10, 2009 4.590 4.633 4.573 4.633 3,251,890 +0.06(+1.24%)
Sep 09, 2009 4.635 4.635 4.564 4.577 2,451,098 -0.04(-0.83%)
Sep 08, 2009 4.608 4.655 4.591 4.615 3,391,127 +0.06(+1.28%)
Sep 04, 2009 4.494 4.557 4.471 4.557 2,021,874 +0.10(+2.34%)
Sep 03, 2009 4.452 4.489 4.432 4.452 2,660,244 +0.03(+0.66%)
Sep 02, 2009 4.401 4.460 4.399 4.423 3,213,716 -0.03(-0.70%)
Sep 01, 2009 4.489 4.515 4.434 4.454 5,215,276 -0.04(-0.90%)
Aug 31, 2009 4.456 4.509 4.405 4.494 3,495,492 -0.01(-0.32%)
Aug 28, 2009 4.494 4.509 4.449 4.509 3,077,064 +0.07(+1.57%)
Aug 27, 2009 4.443 4.454 4.377 4.440 3,171,786 -0.00(-0.04%)
Aug 26, 2009 4.494 4.504 4.423 4.441 3,982,789 -0.08(-1.86%)
Aug 25, 2009 4.537 4.564 4.494 4.526 3,472,597 -0.00(-0.08%)
Aug 24, 2009 4.494 4.529 4.473 4.529 3,347,748 +0.06(+1.43%)
Aug 21, 2009 4.438 4.478 4.430 4.465 3,585,173 +0.06(+1.29%)
Aug 20, 2009 4.370 4.416 4.365 4.409 1,591,004 +0.02(+0.50%)
Aug 19, 2009 4.284 4.401 4.257 4.387 2,644,543 +0.04(+0.93%)
Aug 18, 2009 4.323 4.359 4.279 4.346 5,842,696 +0.07(+1.63%)
Aug 17, 2009 4.295 4.324 4.266 4.277 6,009,261 -0.10(-2.34%)
Aug 14, 2009 4.443 4.487 4.350 4.379 2,871,964 -0.03(-0.66%)
Aug 13, 2009 4.335 4.412 4.315 4.409 3,953,930 +0.11(+2.64%)
Aug 12, 2009 4.171 4.308 4.171 4.295 2,779,309 +0.12(+2.94%)
Aug 11, 2009 4.253 4.257 4.163 4.173 2,566,331 -0.11(-2.52%)
Aug 10, 2009 4.308 4.346 4.240 4.280 2,542,895 -0.03(-0.59%)
Aug 07, 2009 4.238 4.337 4.220 4.306 4,964,458 +0.07(+1.60%)
Aug 06, 2009 4.379 4.379 4.220 4.238 4,570,040 +0.01(+0.35%)
Aug 05, 2009 4.204 4.229 4.154 4.224 3,545,939 +0.03(+0.83%)
Aug 04, 2009 4.264 4.269 4.174 4.189 7,395,160 -0.07(-1.72%)
Aug 03, 2009 4.253 4.302 4.237 4.262 5,830,193 +0.05(+1.13%)
Jul 31, 2009 4.207 4.233 4.173 4.215 3,195,233 +0.03(+0.66%)
Jul 30, 2009 4.176 4.216 4.141 4.187 2,478,514 +0.06(+1.55%)
Jul 29, 2009 4.119 4.162 4.094 4.123 3,159,612 -0.02(-0.53%)
Jul 28, 2009 4.130 4.169 4.085 4.145 5,629,243 -0.01(-0.31%)
Jul 27, 2009 4.167 4.173 4.134 4.158 2,976,335 +0.00(+0.04%)
Jul 24, 2009 4.129 4.178 4.107 4.156 6,256,329 +0.03(+0.80%)
Jul 23, 2009 4.006 4.132 4.006 4.123 5,401,674 +0.13(+3.21%)
Jul 22, 2009 4.004 4.013 3.986 3.995 2,638,022 -0.01(-0.36%)
Jul 21, 2009 4.017 4.023 3.971 4.010 7,749,791 +0.03(+0.74%)
Jul 20, 2009 4.021 4.032 3.969 3.980 2,923,204 +0.01(+0.28%)
Jul 17, 2009 3.999 4.026 3.964 3.969 2,169,240 -0.04(-1.09%)
Jul 16, 2009 3.949 4.021 3.937 4.013 2,110,232 +0.05(+1.34%)
Jul 15, 2009 3.958 3.990 3.949 3.960 2,858,762 +0.06(+1.64%)
Jul 14, 2009 3.847 3.911 3.847 3.896 4,010,866 +0.08(+2.01%)
Jul 13, 2009 3.783 3.829 3.781 3.819 2,584,902 +0.05(+1.21%)
Jul 10, 2009 3.726 3.790 3.693 3.774 4,741,520 +0.04(+1.08%)
Jul 09, 2009 3.713 3.739 3.677 3.734 2,645,604 +0.06(+1.59%)
Jul 08, 2009 3.708 3.730 3.642 3.675 2,915,998 -0.03(-0.74%)
Jul 07, 2009 3.768 3.779 3.695 3.702 2,226,351 -0.06(-1.70%)
Jul 06, 2009 3.770 3.781 3.737 3.766 1,781,749 -0.01(-0.24%)
Jul 02, 2009 3.823 3.823 3.768 3.776 2,322,259 -0.07(-1.71%)
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.