MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.027 4.067 3.980 4.005 508,708 -0.06(-1.54%)
Aug 28, 2009 4.112 4.147 4.032 4.067 345,508 -0.02(-0.55%)
Aug 27, 2009 4.062 4.112 3.978 4.090 382,596 +0.01(+0.18%)
Aug 26, 2009 4.072 4.112 4.062 4.082 335,096 +0.00(+0.00%)
Aug 25, 2009 4.077 4.135 4.035 4.082 539,344 +0.02(+0.55%)
Aug 24, 2009 4.025 4.060 3.945 4.060 595,300 +0.03(+0.74%)
Aug 21, 2009 3.978 4.035 3.942 4.030 663,472 +0.11(+2.87%)
Aug 20, 2009 3.940 3.965 3.877 3.917 380,512 -0.02(-0.51%)
Aug 19, 2009 3.822 3.938 3.822 3.938 462,620 +0.06(+1.42%)
Aug 18, 2009 3.868 3.893 3.803 3.882 507,264 +0.05(+1.24%)
Aug 17, 2009 3.930 3.930 3.822 3.835 1,042,420 -0.14(-3.58%)
Aug 14, 2009 4.082 4.082 3.928 3.978 694,108 -0.11(-2.75%)
Aug 13, 2009 4.048 4.117 3.998 4.090 425,096 +0.05(+1.30%)
Aug 12, 2009 4.003 4.103 3.998 4.037 678,104 +0.03(+0.75%)
Aug 11, 2009 4.030 4.055 3.987 4.008 365,408 -0.05(-1.35%)
Aug 10, 2009 4.090 4.140 4.043 4.062 521,084 -0.05(-1.16%)
Aug 07, 2009 4.168 4.220 4.107 4.110 977,076 -0.01(-0.36%)
Aug 06, 2009 4.145 4.210 4.098 4.125 1,295,460 -0.01(-0.36%)
Aug 05, 2009 4.128 4.180 4.088 4.140 1,234,344 +0.00(+0.06%)
Aug 04, 2009 4.125 4.183 4.125 4.138 957,188 -0.02(-0.54%)
Aug 03, 2009 4.173 4.220 4.112 4.160 1,064,152 +0.04(+0.85%)
Jul 31, 2009 4.125 4.245 4.120 4.125 1,208,952 -0.02(-0.54%)
Jul 30, 2009 4.062 4.180 4.055 4.147 1,710,284 +0.09(+2.34%)
Jul 29, 2009 4.030 4.062 4.018 4.053 982,072 -0.02(-0.55%)
Jul 28, 2009 4.035 4.088 4.035 4.075 909,132 +0.00(+0.00%)
Jul 27, 2009 4.070 4.088 4.032 4.075 881,532 +0.01(+0.31%)
Jul 24, 2009 4.125 4.133 4.020 4.062 983,608 -0.08(-1.99%)
Jul 23, 2009 3.885 4.195 3.880 4.145 1,690,792 +0.24(+6.28%)
Jul 22, 2009 3.875 3.938 3.875 3.900 1,247,276 -0.00(-0.06%)
Jul 21, 2009 3.885 3.920 3.838 3.902 500,580 -0.02(-0.45%)
Jul 20, 2009 3.877 3.930 3.848 3.920 699,740 +0.06(+1.62%)
Jul 17, 2009 3.885 3.902 3.837 3.857 767,404 -0.02(-0.45%)
Jul 16, 2009 3.785 3.888 3.725 3.875 521,032 +0.08(+2.18%)
Jul 15, 2009 3.578 3.808 3.551 3.792 940,760 +0.25(+6.91%)
Jul 14, 2009 3.507 3.578 3.498 3.547 328,432 +0.03(+0.78%)
Jul 13, 2009 3.425 3.525 3.395 3.520 706,324 +0.08(+2.18%)
Jul 10, 2009 3.430 3.462 3.405 3.445 368,876 +0.00(+0.15%)
Jul 09, 2009 3.502 3.572 3.435 3.440 977,248 -0.04(-1.08%)
Jul 08, 2009 3.490 3.522 3.422 3.478 812,772 -0.01(-0.22%)
Jul 07, 2009 3.460 3.535 3.455 3.485 1,447,160 -0.01(-0.36%)
Jul 06, 2009 3.520 3.530 3.475 3.498 1,320,172 -0.02(-0.71%)
Jul 02, 2009 3.605 3.645 3.513 3.522 853,216 -0.13(-3.56%)
Jul 01, 2009 3.570 3.683 3.555 3.652 1,256,824 +0.12(+3.40%)
Jun 30, 2009 3.565 3.600 3.525 3.533 997,080 -0.03(-0.91%)
Jun 29, 2009 3.558 3.587 3.485 3.565 711,880 -0.00(-0.14%)
Jun 26, 2009 3.510 3.570 3.495 3.570 5,654,252 +0.03(+0.85%)
Jun 25, 2009 3.487 3.540 3.482 3.540 853,440 +0.05(+1.43%)
Jun 24, 2009 3.518 3.542 3.487 3.490 879,308 -0.01(-0.21%)
Jun 23, 2009 3.490 3.522 3.405 3.498 929,944 +0.02(+0.65%)
Jun 22, 2009 3.603 3.603 3.455 3.475 814,872 -0.13(-3.74%)
Jun 19, 2009 3.595 3.678 3.576 3.610 1,409,968 +0.08(+2.27%)
Jun 18, 2009 3.502 3.562 3.482 3.530 405,452 +0.02(+0.50%)
Jun 17, 2009 3.475 3.547 3.458 3.513 421,348 +0.03(+0.93%)
Jun 16, 2009 3.562 3.585 3.478 3.480 427,712 -0.08(-2.32%)
Jun 15, 2009 3.572 3.587 3.515 3.562 675,584 -0.03(-0.84%)
Jun 12, 2009 3.545 3.595 3.495 3.592 921,976 +0.06(+1.70%)
Jun 11, 2009 3.550 3.635 3.527 3.533 636,920 +0.00(+0.00%)
Jun 10, 2009 3.500 3.540 3.440 3.533 1,273,852 +0.06(+1.58%)
Jun 09, 2009 3.433 3.490 3.433 3.478 551,200 +0.08(+2.20%)
Jun 08, 2009 3.385 3.458 3.340 3.402 398,596 -0.04(-1.09%)
Jun 05, 2009 3.478 3.493 3.417 3.440 381,104 +0.00(+0.15%)
Jun 04, 2009 3.365 3.440 3.312 3.435 1,278,824 +0.08(+2.38%)
Jun 03, 2009 3.357 3.393 3.312 3.355 1,083,936 -0.02(-0.67%)
Jun 02, 2009 3.328 3.410 3.325 3.377 1,014,544 +0.05(+1.50%)
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.
TOP
Email a Story