Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.403 4.428 4.347 4.417 3,748,536 +0.07(+1.52%)
Sep 29, 2009 4.295 4.369 4.283 4.351 2,525,281 +0.05(+1.12%)
Sep 28, 2009 4.281 4.324 4.267 4.303 4,712,737 +0.02(+0.46%)
Sep 25, 2009 4.319 4.326 4.272 4.283 3,442,869 -0.02(-0.49%)
Sep 24, 2009 4.399 4.415 4.303 4.304 3,893,609 -0.08(-1.77%)
Sep 23, 2009 4.455 4.462 4.381 4.381 2,317,655 -0.06(-1.25%)
Sep 22, 2009 4.392 4.476 4.392 4.437 2,006,475 +0.06(+1.31%)
Sep 21, 2009 4.440 4.440 4.365 4.380 4,077,532 -0.10(-2.20%)
Sep 18, 2009 4.499 4.510 4.449 4.478 3,838,294 -0.03(-0.60%)
Sep 17, 2009 4.494 4.525 4.476 4.505 4,041,938 +0.06(+1.25%)
Sep 16, 2009 4.455 4.501 4.410 4.449 2,998,719 +0.01(+0.32%)
Sep 15, 2009 4.448 4.448 4.378 4.435 2,575,301 +0.00(+0.08%)
Sep 14, 2009 4.410 4.440 4.390 4.431 1,594,663 -0.02(-0.48%)
Sep 11, 2009 4.499 4.501 4.428 4.453 3,311,004 -0.08(-1.82%)
Sep 10, 2009 4.492 4.535 4.476 4.535 3,322,314 +0.06(+1.24%)
Sep 09, 2009 4.537 4.537 4.467 4.480 2,504,181 -0.04(-0.83%)
Sep 08, 2009 4.510 4.557 4.494 4.517 3,464,567 +0.06(+1.28%)
Sep 04, 2009 4.399 4.460 4.376 4.460 2,065,661 +0.10(+2.34%)
Sep 03, 2009 4.358 4.394 4.338 4.358 2,717,855 +0.03(+0.66%)
Sep 02, 2009 4.308 4.365 4.306 4.329 3,283,313 -0.03(-0.70%)
Sep 01, 2009 4.394 4.419 4.340 4.360 5,328,220 -0.04(-0.90%)
Aug 31, 2009 4.362 4.414 4.311 4.399 3,571,192 -0.01(-0.32%)
Aug 28, 2009 4.399 4.414 4.354 4.414 3,143,703 +0.07(+1.57%)
Aug 27, 2009 4.349 4.360 4.285 4.345 3,240,476 -0.00(-0.04%)
Aug 26, 2009 4.399 4.408 4.329 4.347 4,069,042 -0.08(-1.86%)
Aug 25, 2009 4.440 4.467 4.399 4.430 3,547,802 -0.00(-0.08%)
Aug 24, 2009 4.399 4.433 4.378 4.433 3,420,249 +0.06(+1.43%)
Aug 21, 2009 4.344 4.383 4.337 4.371 3,662,816 +0.06(+1.29%)
Aug 20, 2009 4.277 4.322 4.272 4.315 1,625,460 +0.02(+0.50%)
Aug 19, 2009 4.193 4.308 4.166 4.294 2,701,815 +0.04(+0.93%)
Aug 18, 2009 4.231 4.267 4.188 4.254 5,969,228 +0.07(+1.63%)
Aug 17, 2009 4.204 4.233 4.175 4.186 6,139,401 -0.10(-2.34%)
Aug 14, 2009 4.349 4.392 4.258 4.286 2,934,161 -0.03(-0.66%)
Aug 13, 2009 4.243 4.319 4.224 4.315 4,039,559 +0.11(+2.64%)
Aug 12, 2009 4.082 4.217 4.082 4.204 2,839,499 +0.12(+2.94%)
Aug 11, 2009 4.163 4.166 4.075 4.084 2,621,909 -0.11(-2.52%)
Aug 10, 2009 4.217 4.254 4.150 4.190 2,597,966 -0.03(-0.59%)
Aug 07, 2009 4.149 4.245 4.131 4.215 5,071,970 +0.07(+1.60%)
Aug 06, 2009 4.286 4.286 4.131 4.149 4,669,011 +0.01(+0.35%)
Aug 05, 2009 4.115 4.140 4.066 4.134 3,622,731 +0.03(+0.83%)
Aug 04, 2009 4.174 4.179 4.086 4.100 7,555,313 -0.07(-1.72%)
Aug 03, 2009 4.163 4.211 4.147 4.172 5,956,455 +0.05(+1.13%)
Jul 31, 2009 4.118 4.143 4.084 4.125 3,264,430 +0.03(+0.66%)
Jul 30, 2009 4.088 4.127 4.054 4.098 2,532,190 +0.06(+1.55%)
Jul 29, 2009 4.032 4.073 4.007 4.036 3,228,038 -0.02(-0.53%)
Jul 28, 2009 4.043 4.080 3.998 4.057 5,751,152 -0.01(-0.31%)
Jul 27, 2009 4.079 4.084 4.046 4.070 3,040,792 +0.00(+0.04%)
Jul 24, 2009 4.041 4.089 4.020 4.068 6,391,819 +0.03(+0.80%)
Jul 23, 2009 3.921 4.045 3.921 4.036 5,518,656 +0.13(+3.21%)
Jul 22, 2009 3.919 3.928 3.901 3.910 2,695,152 -0.01(-0.37%)
Jul 21, 2009 3.932 3.937 3.887 3.925 7,917,624 +0.03(+0.74%)
Jul 20, 2009 3.935 3.946 3.885 3.896 2,986,510 +0.01(+0.28%)
Jul 17, 2009 3.914 3.941 3.880 3.885 2,216,218 -0.04(-1.09%)
Jul 16, 2009 3.866 3.935 3.853 3.928 2,155,933 +0.05(+1.34%)
Jul 15, 2009 3.875 3.905 3.866 3.876 2,920,673 +0.06(+1.64%)
Jul 14, 2009 3.765 3.828 3.765 3.814 4,097,727 +0.08(+2.01%)
Jul 13, 2009 3.703 3.747 3.701 3.739 2,640,882 +0.04(+1.21%)
Jul 10, 2009 3.647 3.710 3.615 3.694 4,844,204 +0.04(+1.08%)
Jul 09, 2009 3.635 3.660 3.599 3.654 2,702,899 +0.06(+1.59%)
Jul 08, 2009 3.629 3.651 3.565 3.597 2,979,149 -0.03(-0.74%)
Jul 07, 2009 3.688 3.699 3.617 3.624 2,274,566 -0.06(-1.70%)
Jul 06, 2009 3.690 3.701 3.658 3.687 1,820,335 -0.01(-0.24%)
Jul 02, 2009 3.742 3.742 3.688 3.696 2,372,551 -0.06(-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.