Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 3.265 3.323 3.253 3.285 11,165,459 +0.04(+1.31%)
Jun 30, 2009 3.240 3.257 3.184 3.242 19,340,818 +0.02(+0.75%)
Jun 29, 2009 3.216 3.258 3.184 3.218 14,542,672 +0.00(+0.00%)
Jun 26, 2009 3.186 3.242 3.186 3.218 18,651,712 +0.01(+0.25%)
Jun 25, 2009 3.236 3.239 3.206 3.210 18,231,782 -0.01(-0.44%)
Jun 24, 2009 3.204 3.238 3.198 3.224 13,070,195 +0.02(+0.76%)
Jun 23, 2009 3.228 3.242 3.185 3.200 14,675,086 -0.02(-0.75%)
Jun 22, 2009 3.275 3.309 3.214 3.224 20,767,968 -0.10(-2.98%)
Jun 19, 2009 3.285 3.354 3.279 3.323 12,481,142 +0.03(+0.92%)
Jun 18, 2009 3.281 3.321 3.263 3.293 7,330,885 -0.01(-0.18%)
Jun 17, 2009 3.315 3.335 3.251 3.299 14,087,444 +0.01(+0.43%)
Jun 16, 2009 3.289 3.344 3.218 3.285 11,785,078 -0.01(-0.18%)
Jun 15, 2009 3.281 3.297 3.236 3.291 13,880,875 -0.02(-0.73%)
Jun 12, 2009 3.329 3.356 3.000 3.315 14,309,056 -0.03(-0.85%)
Jun 11, 2009 3.386 3.414 3.337 3.344 10,763,052 -0.04(-1.14%)
Jun 10, 2009 3.339 3.416 3.305 3.382 18,970,648 +0.05(+1.52%)
Jun 09, 2009 3.283 3.346 3.257 3.331 7,363,466 +0.06(+1.73%)
Jun 08, 2009 3.295 3.327 3.261 3.275 13,721,711 -0.02(-0.61%)
Jun 05, 2009 3.299 3.321 3.230 3.295 12,639,767 +0.04(+1.18%)
Jun 04, 2009 3.220 3.275 3.212 3.257 11,004,919 +0.03(+0.94%)
Jun 03, 2009 3.305 3.362 3.215 3.226 18,198,188 -0.08(-2.50%)
Jun 02, 2009 3.346 3.380 3.309 3.309 9,831,451 -0.04(-1.15%)
Jun 01, 2009 3.287 3.363 3.265 3.348 12,514,114 +0.07(+2.28%)
May 29, 2009 3.257 3.285 3.238 3.273 15,020,050 +0.01(+0.37%)
May 28, 2009 3.273 3.321 3.228 3.261 8,990,780 +0.02(+0.69%)
May 27, 2009 3.212 3.313 3.212 3.238 10,913,707 -0.00(-0.06%)
May 26, 2009 3.081 3.253 3.075 3.240 11,275,718 +0.12(+3.68%)
May 22, 2009 3.121 3.180 3.109 3.125 7,384,983 +0.02(+0.52%)
May 21, 2009 3.115 3.190 3.095 3.109 8,798,397 -0.03(-1.09%)
May 20, 2009 3.093 3.184 3.065 3.143 9,094,837 +0.05(+1.63%)
May 19, 2009 3.057 3.133 3.028 3.093 8,919,858 +0.01(+0.26%)
May 18, 2009 3.004 3.089 3.002 3.085 6,366,026 +0.06(+2.14%)
May 15, 2009 3.051 3.051 3.008 3.020 7,101,091 -0.04(-1.32%)
May 14, 2009 3.063 3.103 3.051 3.061 6,218,148 +0.00(+0.00%)
May 13, 2009 3.141 3.170 3.053 3.061 11,053,052 -0.10(-3.19%)
May 12, 2009 3.218 3.218 3.127 3.162 10,833,831 -0.04(-1.26%)
May 11, 2009 3.139 3.234 3.131 3.202 8,187,748 +0.01(+0.38%)
May 08, 2009 3.220 3.263 3.184 3.190 7,216,949 -0.01(-0.44%)
May 07, 2009 3.238 3.247 3.184 3.204 8,145,480 -0.02(-0.69%)
May 06, 2009 3.249 3.273 3.173 3.226 15,468,620 -0.01(-0.37%)
May 05, 2009 3.242 3.273 3.228 3.238 11,603,119 +0.00(+0.00%)
May 04, 2009 3.221 3.285 3.200 3.238 8,978,014 +0.00(+0.00%)
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.