Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.006 6.030 5.946 6.008 2,179,363,200 -0.07(-1.08%)
Aug 28, 2009 6.152 6.160 6.019 6.073 3,175,905,600 +0.02(+0.35%)
Aug 27, 2009 6.027 6.056 5.887 6.052 3,144,271,200 +0.07(+1.22%)
Aug 26, 2009 6.033 6.055 5.956 5.979 2,127,991,600 -0.07(-1.17%)
Aug 25, 2009 6.052 6.105 6.040 6.050 2,270,483,600 +0.01(+0.20%)
Aug 24, 2009 6.076 6.097 6.010 6.038 2,848,507,200 -0.01(-0.09%)
Aug 21, 2009 5.987 6.049 5.957 6.044 2,912,520,800 +0.10(+1.74%)
Aug 20, 2009 5.892 5.954 5.879 5.940 2,394,218,400 +0.06(+1.05%)
Aug 19, 2009 5.812 5.904 5.802 5.879 2,892,901,200 +0.02(+0.37%)
Aug 18, 2009 5.772 5.866 5.765 5.857 3,018,066,800 +0.16(+2.76%)
Aug 17, 2009 5.841 5.843 5.694 5.700 3,670,668,400 -0.26(-4.31%)
Aug 14, 2009 5.998 6.008 5.912 5.956 2,140,712,000 -0.06(-0.97%)
Aug 13, 2009 5.952 6.024 5.946 6.015 3,079,865,600 +0.11(+1.88%)
Aug 12, 2009 5.805 5.954 5.802 5.904 3,115,498,400 +0.09(+1.52%)
Aug 11, 2009 5.846 5.871 5.781 5.815 2,487,396,800 -0.07(-1.15%)
Aug 10, 2009 5.916 5.950 5.845 5.883 2,102,060,800 -0.03(-0.48%)
Aug 07, 2009 5.910 5.950 5.886 5.911 2,711,483,600 +0.06(+0.98%)
Aug 06, 2009 5.914 5.947 5.825 5.854 2,391,317,600 -0.04(-0.73%)
Aug 05, 2009 5.920 5.978 5.865 5.897 2,962,285,200 -0.02(-0.27%)
Aug 04, 2009 5.890 5.913 5.865 5.912 2,770,675,600 -0.03(-0.53%)
Aug 03, 2009 5.900 5.951 5.888 5.944 2,759,680,000 +0.11(+1.86%)
Jul 31, 2009 5.821 5.893 5.818 5.835 2,957,757,600 +0.02(+0.37%)
Jul 30, 2009 5.775 5.883 5.768 5.814 3,287,233,600 +0.10(+1.72%)
Jul 29, 2009 5.675 5.730 5.652 5.715 2,675,106,000 +0.00(+0.02%)
Jul 28, 2009 5.674 5.718 5.629 5.714 2,544,883,600 -0.00(-0.06%)
Jul 27, 2009 5.720 5.746 5.616 5.718 3,033,178,400 +0.00(+0.07%)
Jul 24, 2009 5.605 5.714 5.589 5.714 3,068,536,800 +0.08(+1.38%)
Jul 23, 2009 5.594 5.659 5.556 5.636 3,688,739,600 +0.04(+0.69%)
Jul 22, 2009 5.635 5.669 5.575 5.598 1,823,760,704 +0.19(+3.45%)
Jul 21, 2009 5.475 5.480 5.348 5.411 1,828,503,904 -0.05(-0.92%)
Jul 20, 2009 5.474 5.537 5.389 5.461 853,717,504 +0.04(+0.76%)
Jul 17, 2009 5.324 5.429 5.308 5.420 4,215,078,000 +0.15(+2.87%)
Jul 16, 2009 5.206 5.286 5.199 5.269 2,754,995,600 +0.02(+0.44%)
Jul 15, 2009 5.180 5.250 5.154 5.246 3,399,110,400 +0.16(+3.24%)
Jul 14, 2009 5.072 5.114 5.041 5.081 2,430,733,200 -0.00(-0.05%)
Jul 13, 2009 4.984 5.084 4.912 5.084 3,384,508,400 +0.14(+2.76%)
Jul 10, 2009 4.869 4.963 4.869 4.947 3,116,929,200 +0.08(+1.58%)
Jul 09, 2009 4.920 4.928 4.855 4.870 2,401,176,400 -0.03(-0.63%)
Jul 08, 2009 4.854 4.930 4.801 4.901 4,031,504,400 +0.06(+1.34%)
Jul 07, 2009 4.946 4.989 4.828 4.836 3,231,177,600 -0.11(-2.32%)
Jul 06, 2009 4.954 4.964 4.866 4.950 3,490,818,800 -0.05(-1.01%)
Jul 02, 2009 5.045 5.101 4.992 5.001 2,593,354,400 -0.10(-1.97%)
Jul 01, 2009 5.125 5.166 5.090 5.101 2,899,251,600 +0.01(+0.28%)
Jun 30, 2009 5.092 5.136 5.064 5.087 3,039,568,000 +0.02(+0.32%)
Jun 29, 2009 5.124 5.141 5.055 5.070 3,973,312,000 -0.02(-0.33%)
Jun 26, 2009 4.992 5.127 4.991 5.087 3,075,690,800 +0.09(+1.84%)
Jun 25, 2009 4.848 5.007 4.829 4.995 4,126,133,200 +0.13(+2.67%)
Jun 24, 2009 4.836 4.911 4.816 4.865 3,398,679,200 +0.08(+1.65%)
Jun 23, 2009 4.871 4.891 4.746 4.786 650,759,504 -0.12(-2.45%)
Jun 22, 2009 5.024 5.056 4.869 4.906 149,430,704 -0.08(-1.51%)
Jun 19, 2009 4.931 4.982 4.889 4.981 758,030,304 +0.13(+2.65%)
Jun 18, 2009 4.861 4.929 4.843 4.853 2,993,762,800 +0.01(+0.22%)
Jun 17, 2009 4.881 4.909 4.805 4.842 3,999,889,600 -0.03(-0.56%)
Jun 16, 2009 4.881 4.945 4.861 4.870 3,603,636,400 +0.01(+0.19%)
Jun 15, 2009 4.857 4.890 4.817 4.860 3,778,252,800 -0.03(-0.64%)
Jun 12, 2009 4.957 4.968 4.859 4.892 3,941,599,200 -0.11(-2.13%)
Jun 11, 2009 4.984 5.056 4.948 4.998 3,673,765,200 -0.01(-0.21%)
Jun 10, 2009 5.081 5.084 4.939 5.009 525,397,904 -0.09(-1.73%)
Jun 09, 2009 5.136 5.163 5.020 5.097 443,783,504 -0.04(-0.79%)
Jun 08, 2009 5.136 5.151 4.980 5.138 2,226,599,504 -0.03(-0.57%)
Jun 05, 2009 5.190 5.229 5.115 5.167 134,044,704 +0.03(+0.65%)
Jun 04, 2009 5.005 5.149 5.001 5.134 3,854,438,000 +0.10(+1.98%)
Jun 03, 2009 5.000 5.040 4.967 5.034 3,956,397,200 +0.05(+1.05%)
Jun 02, 2009 4.964 5.048 4.941 4.982 3,193,565,200 +0.01(+0.10%)
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.