Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.210 4.260 4.120 4.190 3,336,519 -0.01(-0.24%)
Sep 29, 2009 4.260 4.290 4.150 4.200 3,655,316 -0.07(-1.64%)
Sep 28, 2009 4.270 4.350 4.210 4.270 4,163,616 +0.01(+0.23%)
Sep 25, 2009 4.020 4.290 4.000 4.260 9,299,529 +0.23(+5.71%)
Sep 24, 2009 4.160 4.160 4.000 4.030 6,099,635 -0.06(-1.47%)
Sep 23, 2009 4.180 4.200 4.080 4.090 5,044,267 -0.07(-1.68%)
Sep 22, 2009 4.050 4.190 4.010 4.160 6,635,322 +0.14(+3.48%)
Sep 21, 2009 4.030 4.090 3.970 4.020 3,198,546 -0.03(-0.74%)
Sep 18, 2009 4.090 4.150 4.040 4.050 6,329,464 -0.04(-0.98%)
Sep 17, 2009 4.240 4.290 4.020 4.090 9,210,299 -0.21(-4.88%)
Sep 16, 2009 4.480 4.480 4.270 4.300 3,245,599 -0.13(-2.93%)
Sep 15, 2009 4.330 4.440 4.330 4.430 2,278,417 +0.08(+1.84%)
Sep 14, 2009 4.300 4.365 4.190 4.350 4,421,615 +0.04(+0.93%)
Sep 11, 2009 4.360 4.490 4.250 4.310 3,986,638 -0.12(-2.71%)
Sep 10, 2009 4.410 4.470 4.350 4.430 3,688,793 +0.03(+0.68%)
Sep 09, 2009 4.380 4.440 4.300 4.400 3,550,229 +0.03(+0.69%)
Sep 08, 2009 4.400 4.420 4.310 4.370 4,587,649 -0.02(-0.46%)
Sep 04, 2009 4.390 4.390 4.280 4.390 2,778,049 +0.00(+0.00%)
Sep 03, 2009 4.190 4.390 4.180 4.390 4,160,404 +0.21(+5.02%)
Sep 02, 2009 4.120 4.250 4.070 4.180 4,539,807 +0.07(+1.70%)
Sep 01, 2009 4.080 4.240 3.990 4.110 5,285,703 -0.02(-0.48%)
Aug 31, 2009 4.150 4.180 4.080 4.130 3,209,310 -0.10(-2.36%)
Aug 28, 2009 4.160 4.290 4.100 4.230 4,331,597 +0.17(+4.19%)
Aug 27, 2009 3.950 4.070 3.910 4.060 3,511,583 +0.11(+2.78%)
Aug 26, 2009 3.920 4.040 3.920 3.950 3,091,502 -0.03(-0.75%)
Aug 25, 2009 3.960 4.050 3.930 3.980 4,944,223 +0.02(+0.51%)
Aug 24, 2009 4.050 4.100 3.940 3.960 1,905,717 -0.09(-2.22%)
Aug 21, 2009 3.920 4.070 3.920 4.050 2,915,469 +0.09(+2.27%)
Aug 20, 2009 3.840 3.960 3.840 3.960 2,978,503 +0.06(+1.54%)
Aug 19, 2009 3.900 3.920 3.840 3.900 3,663,021 -0.04(-1.02%)
Aug 18, 2009 3.870 3.950 3.850 3.940 3,732,236 +0.08(+2.07%)
Aug 17, 2009 3.920 3.940 3.845 3.860 2,098,794 -0.10(-2.53%)
Aug 14, 2009 3.970 4.070 3.890 3.960 2,934,156 -0.07(-1.74%)
Aug 13, 2009 3.940 4.040 3.860 4.030 4,519,303 +0.12(+3.07%)
Aug 12, 2009 3.890 3.970 3.870 3.910 2,692,451 +0.03(+0.77%)
Aug 11, 2009 3.920 3.980 3.850 3.880 2,540,483 -0.09(-2.27%)
Aug 10, 2009 3.940 4.010 3.920 3.970 3,641,237 +0.00(+0.00%)
Aug 07, 2009 3.980 4.000 3.900 3.970 3,042,218 +0.05(+1.28%)
Aug 06, 2009 3.990 4.005 3.890 3.920 3,078,209 -0.04(-1.01%)
Aug 05, 2009 3.980 4.020 3.960 3.960 3,779,919 -0.03(-0.75%)
Aug 04, 2009 4.100 4.100 3.870 3.990 11,608,555 -0.33(-7.64%)
Aug 03, 2009 4.250 4.340 4.190 4.320 7,265,593 +0.15(+3.60%)
Jul 31, 2009 4.170 4.200 4.110 4.170 3,068,183 +0.00(+0.00%)
Jul 30, 2009 4.250 4.330 4.150 4.170 2,410,124 -0.07(-1.65%)
Jul 29, 2009 4.060 4.250 4.060 4.240 2,469,300 +0.10(+2.42%)
Jul 28, 2009 4.070 4.150 4.040 4.140 2,065,540 +0.02(+0.49%)
Jul 27, 2009 4.160 4.190 4.020 4.120 2,021,463 -0.06(-1.44%)
Jul 24, 2009 4.060 4.180 4.000 4.180 2,073,753 +0.02(+0.48%)
Jul 23, 2009 4.130 4.220 4.100 4.160 3,698,557 +0.01(+0.24%)
Jul 22, 2009 4.010 4.170 4.010 4.150 3,171,882 +0.05(+1.22%)
Jul 21, 2009 4.020 4.100 3.950 4.100 2,640,995 +0.03(+0.74%)
Jul 20, 2009 4.170 4.170 4.010 4.070 2,594,577 -0.04(-0.97%)
Jul 17, 2009 4.060 4.110 4.020 4.110 1,867,687 +0.07(+1.73%)
Jul 16, 2009 4.080 4.080 3.900 4.040 3,482,748 -0.06(-1.46%)
Jul 15, 2009 4.000 4.120 3.980 4.100 5,382,221 +0.19(+4.86%)
Jul 14, 2009 3.900 3.980 3.810 3.910 3,352,804 -0.01(-0.26%)
Jul 13, 2009 3.810 3.930 3.710 3.920 3,437,922 +0.19(+5.09%)
Jul 10, 2009 3.660 3.750 3.630 3.730 3,702,133 +0.01(+0.27%)
Jul 09, 2009 3.650 3.720 3.600 3.720 3,933,284 +0.03(+0.81%)
Jul 08, 2009 3.730 3.750 3.550 3.690 4,223,033 +0.03(+0.82%)
Jul 07, 2009 3.730 3.850 3.640 3.660 5,649,863 -0.09(-2.40%)
Jul 06, 2009 3.760 3.810 3.550 3.750 5,134,059 -0.04(-1.06%)
Jul 02, 2009 3.720 3.820 3.680 3.790 4,501,173 +0.03(+0.80%)
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.