MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.954 5.976 5.714 5.724 1,612,207,104 -0.24(-4.00%)
Oct 29, 2009 5.921 5.976 5.835 5.963 399,901,696 +0.12(+2.05%)
Oct 28, 2009 6.004 6.013 5.803 5.843 2,442,571,264 -0.15(-2.52%)
Oct 27, 2009 6.124 6.159 5.966 5.993 1,933,500,416 -0.16(-2.52%)
Oct 26, 2009 6.185 6.278 6.076 6.149 3,987,416,064 -0.04(-0.72%)
Oct 23, 2009 6.246 6.249 6.171 6.193 3,464,214,528 -0.04(-0.61%)
Oct 22, 2009 6.216 6.312 6.150 6.231 2,220,331,008 +0.01(+0.14%)
Oct 21, 2009 6.059 6.338 6.050 6.223 1,237,668,864 +0.19(+3.10%)
Oct 20, 2009 6.092 6.126 6.008 6.036 803,906,560 +0.27(+4.69%)
Oct 19, 2009 5.704 5.770 5.635 5.765 3,462,142,464 +0.05(+0.96%)
Oct 16, 2009 5.750 5.781 5.704 5.710 3,551,810,560 -0.08(-1.32%)
Oct 15, 2009 5.758 5.798 5.755 5.787 3,075,380,480 -0.02(-0.38%)
Oct 14, 2009 5.838 5.840 5.777 5.809 3,091,470,080 +0.04(+0.67%)
Oct 13, 2009 5.789 5.805 5.761 5.770 2,865,149,952 -0.02(-0.41%)
Oct 12, 2009 5.801 5.816 5.759 5.794 2,371,223,808 +0.01(+0.18%)
Oct 09, 2009 5.738 5.791 5.728 5.784 2,414,422,272 +0.04(+0.63%)
Oct 08, 2009 5.790 5.814 5.736 5.747 3,607,664,384 -0.03(-0.52%)
Oct 07, 2009 5.762 5.786 5.740 5.777 3,833,708,032 +0.01(+0.13%)
Oct 06, 2009 5.701 5.770 5.688 5.770 686,524,928 +0.12(+2.14%)
Oct 05, 2009 5.654 5.674 5.596 5.649 3,483,531,520 +0.03(+0.61%)
Oct 02, 2009 5.509 5.646 5.507 5.615 260,255,232 +0.12(+2.23%)
Oct 01, 2009 5.628 5.655 5.487 5.492 24,829,440 -0.14(-2.42%)
Sep 30, 2009 5.652 5.662 5.545 5.628 147,279,360 -0.00(-0.02%)
Sep 29, 2009 5.670 5.691 5.597 5.629 2,843,458,304 -0.02(-0.41%)
Sep 28, 2009 5.584 5.669 5.567 5.653 2,778,084,096 +0.11(+2.07%)
Sep 25, 2009 5.527 5.633 5.510 5.538 3,665,523,712 -0.04(-0.79%)
Sep 24, 2009 5.685 5.700 5.550 5.582 240,269,312 -0.05(-0.91%)
Sep 23, 2009 5.630 5.736 5.619 5.633 591,667,712 +0.03(+0.55%)
Sep 22, 2009 5.624 5.629 5.553 5.602 2,937,047,808 +0.01(+0.25%)
Sep 21, 2009 5.596 5.623 5.515 5.588 3,603,584,000 -0.03(-0.54%)
Sep 18, 2009 5.643 5.665 5.611 5.618 657,687,552 +0.01(+0.25%)
Sep 17, 2009 5.526 5.672 5.526 5.604 2,378,234,368 +0.08(+1.47%)
Sep 16, 2009 5.405 5.550 5.402 5.523 1,912,684,544 +0.20(+3.83%)
Sep 15, 2009 5.285 5.334 5.271 5.319 3,511,009,024 +0.04(+0.83%)
Sep 14, 2009 5.188 5.281 5.170 5.275 2,651,023,872 +0.05(+0.91%)
Sep 11, 2009 5.251 5.259 5.189 5.228 2,872,895,488 -0.01(-0.23%)
Sep 10, 2009 5.225 5.261 5.187 5.240 4,043,362,304 +0.04(+0.83%)
Sep 09, 2009 5.247 5.298 5.153 5.197 2,382,476,288 -0.05(-1.04%)
Sep 08, 2009 5.253 5.258 5.223 5.251 2,593,694,720 +0.08(+1.54%)
Sep 04, 2009 5.080 5.184 5.074 5.172 3,084,209,152 +0.11(+2.26%)
Sep 03, 2009 5.054 5.074 5.011 5.058 2,420,046,848 +0.04(+0.83%)
Sep 02, 2009 4.999 5.090 4.983 5.016 2,998,756,864 -0.00(-0.07%)
Sep 01, 2009 5.101 5.162 5.009 5.020 3,861,370,112 -0.09(-1.73%)
Aug 31, 2009 5.106 5.127 5.056 5.108 2,563,151,104 -0.06(-1.08%)
Aug 28, 2009 5.231 5.238 5.118 5.164 3,735,185,664 +0.02(+0.35%)
Aug 27, 2009 5.124 5.149 5.005 5.146 3,697,980,416 +0.06(+1.22%)
Aug 26, 2009 5.130 5.149 5.064 5.084 2,502,732,800 -0.06(-1.17%)
Aug 25, 2009 5.146 5.191 5.136 5.144 2,670,318,080 +0.01(+0.20%)
Aug 24, 2009 5.166 5.184 5.110 5.134 3,350,131,968 -0.00(-0.09%)
Aug 21, 2009 5.091 5.143 5.065 5.139 3,425,418,496 +0.09(+1.74%)
Aug 20, 2009 5.010 5.063 4.999 5.051 2,815,842,560 +0.05(+1.05%)
Aug 19, 2009 4.942 5.020 4.933 4.998 3,402,343,936 +0.02(+0.37%)
Aug 18, 2009 4.908 4.987 4.901 4.980 3,549,551,104 +0.13(+2.76%)
Aug 17, 2009 4.966 4.968 4.841 4.846 22,109,184 -0.22(-4.31%)
Aug 14, 2009 5.100 5.109 5.027 5.065 2,517,693,440 -0.05(-0.97%)
Aug 13, 2009 5.061 5.122 5.056 5.114 3,622,232,832 +0.09(+1.88%)
Aug 12, 2009 4.936 5.062 4.933 5.020 3,664,140,800 +0.08(+1.52%)
Aug 11, 2009 4.971 4.992 4.916 4.945 2,925,429,760 -0.06(-1.15%)
Aug 10, 2009 5.031 5.059 4.970 5.002 2,472,235,776 -0.02(-0.48%)
Aug 07, 2009 5.025 5.059 5.004 5.026 3,188,978,688 +0.05(+0.98%)
Aug 06, 2009 5.028 5.056 4.952 4.977 2,812,430,848 -0.04(-0.73%)
Aug 05, 2009 5.033 5.083 4.987 5.014 3,483,946,496 -0.01(-0.27%)
Aug 04, 2009 5.008 5.028 4.987 5.027 3,258,594,304 -0.03(-0.53%)
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