Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.079 4.105 4.004 4.079 13,530,422 +0.00(+0.00%)
Sep 29, 2009 4.202 4.206 4.067 4.079 14,528,738 -0.14(-3.26%)
Sep 28, 2009 4.129 4.240 4.111 4.216 14,115,357 +0.09(+2.10%)
Sep 25, 2009 4.196 4.242 4.119 4.129 16,307,202 -0.04(-1.02%)
Sep 24, 2009 4.253 4.285 4.141 4.172 9,173,337 -0.04(-0.91%)
Sep 23, 2009 4.141 4.299 4.137 4.210 18,582,690 +0.07(+1.71%)
Sep 22, 2009 4.176 4.200 4.125 4.139 10,319,388 -0.03(-0.68%)
Sep 21, 2009 4.186 4.196 4.123 4.168 9,529,646 -0.02(-0.43%)
Sep 18, 2009 4.186 4.216 4.129 4.186 13,282,744 +0.03(+0.78%)
Sep 17, 2009 4.176 4.208 4.113 4.154 11,436,436 -0.02(-0.53%)
Sep 16, 2009 4.053 4.176 4.032 4.176 14,262,992 +0.10(+2.43%)
Sep 15, 2009 3.903 4.085 3.903 4.077 14,139,017 +0.16(+4.02%)
Sep 14, 2009 3.889 3.956 3.857 3.919 6,052,410 +0.03(+0.67%)
Sep 11, 2009 3.952 3.952 3.887 3.893 12,034,285 -0.05(-1.33%)
Sep 10, 2009 3.927 3.960 3.897 3.946 14,339,924 +0.01(+0.21%)
Sep 09, 2009 3.834 3.960 3.814 3.937 15,451,107 +0.10(+2.69%)
Sep 08, 2009 3.802 3.836 3.766 3.834 5,864,507 +0.04(+1.06%)
Sep 04, 2009 3.737 3.800 3.701 3.794 4,218,334 +0.06(+1.68%)
Sep 03, 2009 3.711 3.735 3.669 3.731 4,506,775 +0.03(+0.76%)
Sep 02, 2009 3.719 3.766 3.699 3.703 5,159,483 -0.04(-1.19%)
Sep 01, 2009 3.750 3.881 3.701 3.748 17,052,390 +0.01(+0.16%)
Aug 31, 2009 3.756 3.796 3.713 3.741 15,120,493 -0.03(-0.75%)
Aug 28, 2009 3.842 3.865 3.756 3.770 11,091,720 -0.05(-1.27%)
Aug 27, 2009 3.853 3.853 3.776 3.818 9,567,681 -0.02(-0.63%)
Aug 26, 2009 3.889 3.895 3.802 3.842 10,370,005 -0.03(-0.89%)
Aug 25, 2009 3.840 3.915 3.816 3.877 8,632,516 +0.03(+0.79%)
Aug 24, 2009 3.921 3.952 3.838 3.847 6,418,921 -0.09(-2.36%)
Aug 21, 2009 3.865 3.952 3.824 3.939 12,782,017 +0.11(+2.79%)
Aug 20, 2009 3.804 3.857 3.802 3.832 9,746,164 +0.00(+0.00%)
Aug 19, 2009 3.739 3.859 3.721 3.832 12,745,388 +0.08(+2.21%)
Aug 18, 2009 3.723 3.758 3.701 3.750 5,519,153 +0.03(+0.87%)
Aug 17, 2009 3.756 3.756 3.699 3.717 8,167,800 -0.07(-1.81%)
Aug 14, 2009 3.760 3.790 3.713 3.786 9,368,903 +0.00(+0.00%)
Aug 13, 2009 3.764 3.790 3.693 3.786 14,780,935 +0.05(+1.41%)
Aug 12, 2009 3.693 3.780 3.689 3.733 8,380,794 +0.03(+0.93%)
Aug 11, 2009 3.711 3.721 3.677 3.699 5,312,366 -0.04(-1.03%)
Aug 10, 2009 3.721 3.754 3.713 3.737 5,038,958 +0.00(+0.05%)
Aug 07, 2009 3.739 3.788 3.727 3.735 5,999,031 +0.03(+0.76%)
Aug 06, 2009 3.661 3.721 3.628 3.707 12,646,484 +0.04(+1.21%)
Aug 05, 2009 3.723 3.748 3.616 3.663 12,625,754 -0.04(-1.04%)
Aug 04, 2009 3.735 3.768 3.687 3.701 9,457,481 -0.04(-1.08%)
Aug 03, 2009 3.731 3.796 3.721 3.741 8,918,368 +0.02(+0.60%)
Jul 31, 2009 3.735 3.806 3.715 3.719 11,498,597 -0.01(-0.32%)
Jul 30, 2009 3.701 3.790 3.687 3.731 18,620,796 +0.09(+2.55%)
Jul 29, 2009 3.594 3.689 3.572 3.638 16,433,028 +0.02(+0.56%)
Jul 28, 2009 3.657 3.689 3.610 3.618 19,487,622 -0.03(-0.78%)
Jul 27, 2009 3.715 3.786 3.636 3.647 24,419,716 +0.03(+0.78%)
Jul 24, 2009 3.614 3.651 3.610 3.618 10,797,459 -0.02(-0.67%)
Jul 23, 2009 3.578 3.709 3.564 3.643 14,159,876 +0.04(+1.24%)
Jul 22, 2009 3.533 3.612 3.497 3.598 12,739,661 +0.05(+1.54%)
Jul 21, 2009 3.491 3.544 3.461 3.544 18,617,780 +0.05(+1.56%)
Jul 20, 2009 3.394 3.497 3.382 3.489 14,651,282 +0.09(+2.68%)
Jul 17, 2009 3.428 3.428 3.352 3.398 15,601,094 -0.02(-0.59%)
Jul 16, 2009 3.378 3.432 3.358 3.418 10,152,269 +0.04(+1.26%)
Jul 15, 2009 3.285 3.382 3.285 3.376 8,646,811 +0.10(+3.08%)
Jul 14, 2009 3.238 3.297 3.230 3.275 12,946,997 +0.02(+0.62%)
Jul 13, 2009 3.232 3.271 3.166 3.255 11,830,008 +0.06(+1.77%)
Jul 10, 2009 3.176 3.222 3.168 3.198 7,884,784 +0.01(+0.25%)
Jul 09, 2009 3.182 3.220 3.148 3.190 8,606,598 +0.02(+0.64%)
Jul 08, 2009 3.210 3.240 3.158 3.170 13,931,537 -0.02(-0.70%)
Jul 07, 2009 3.249 3.267 3.188 3.192 8,729,460 -0.07(-2.11%)
Jul 06, 2009 3.245 3.287 3.242 3.261 10,957,167 +0.01(+0.37%)
Jul 02, 2009 3.259 3.285 3.222 3.249 9,498,877 -0.04(-1.11%)
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.