Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.920 4.247 3.898 4.231 7,269,212 +0.31(+7.78%)
Jul 30, 2009 3.707 4.029 3.707 3.925 2,971,863 +0.23(+6.19%)
Jul 29, 2009 3.767 3.860 3.617 3.696 1,901,834 -0.12(-3.14%)
Jul 28, 2009 3.740 3.849 3.696 3.816 1,858,738 +0.07(+1.74%)
Jul 27, 2009 3.478 3.789 3.473 3.751 1,927,694 +0.21(+5.85%)
Jul 24, 2009 3.560 3.631 3.522 3.544 1,371,005 -0.05(-1.37%)
Jul 23, 2009 3.364 3.620 3.331 3.593 2,022,070 +0.22(+6.46%)
Jul 22, 2009 3.244 3.440 3.233 3.375 1,281,971 +0.07(+2.15%)
Jul 21, 2009 3.473 3.489 3.271 3.304 1,057,366 -0.15(-4.42%)
Jul 20, 2009 3.358 3.478 3.358 3.456 1,706,237 +0.11(+3.43%)
Jul 17, 2009 3.505 3.604 3.342 3.342 2,215,505 -0.17(-4.81%)
Jul 16, 2009 3.495 3.565 3.364 3.511 1,409,642 +0.00(+0.00%)
Jul 15, 2009 3.533 3.598 3.478 3.511 1,884,842 +0.04(+1.10%)
Jul 14, 2009 3.484 3.500 3.435 3.473 629,035 -0.02(-0.62%)
Jul 13, 2009 3.396 3.516 3.386 3.495 1,880,619 +0.14(+4.06%)
Jul 10, 2009 3.375 3.386 3.293 3.358 1,053,578 -0.03(-0.80%)
Jul 09, 2009 3.391 3.495 3.375 3.386 1,689,798 +0.04(+1.14%)
Jul 08, 2009 3.293 3.418 3.200 3.347 2,183,746 +0.09(+2.68%)
Jul 07, 2009 3.358 3.391 3.249 3.260 1,410,471 -0.08(-2.45%)
Jul 06, 2009 3.260 3.342 3.195 3.342 1,652,166 +0.07(+2.17%)
Jul 02, 2009 3.451 3.500 3.271 3.271 1,611,375 -0.23(-6.69%)
Jul 01, 2009 3.396 3.538 3.396 3.505 2,358,821 +0.13(+3.88%)
Jun 30, 2009 3.407 3.505 3.298 3.375 1,939,529 -0.09(-2.52%)
Jun 29, 2009 3.424 3.533 3.255 3.462 3,980,560 -0.03(-0.94%)
Jun 26, 2009 3.244 3.511 3.244 3.495 2,858,845 +0.14(+4.23%)
Jun 25, 2009 3.276 3.353 3.266 3.353 2,589,728 +0.19(+6.03%)
Jun 24, 2009 3.233 3.260 3.146 3.162 1,351,042 -0.03(-0.85%)
Jun 23, 2009 3.211 3.326 3.132 3.189 2,316,434 -0.03(-0.85%)
Jun 22, 2009 3.386 3.386 3.195 3.217 2,173,156 -0.16(-4.84%)
Jun 19, 2009 3.451 3.516 3.380 3.380 5,454,787 +0.01(+0.16%)
Jun 18, 2009 3.282 3.418 3.282 3.375 1,477,696 +0.10(+2.99%)
Jun 17, 2009 3.380 3.424 3.227 3.276 2,122,187 -0.14(-4.07%)
Jun 16, 2009 3.353 3.560 3.320 3.416 4,730,134 +0.08(+2.37%)
Jun 15, 2009 3.315 3.358 3.146 3.336 2,716,079 +0.07(+2.00%)
Jun 12, 2009 3.304 3.380 3.249 3.271 3,986,448 +0.11(+3.45%)
Jun 11, 2009 3.217 3.347 3.129 3.162 11,793,956 -0.19(-5.69%)
Jun 10, 2009 3.565 3.565 3.320 3.353 3,220,750 -0.15(-4.35%)
Jun 09, 2009 3.740 3.789 3.489 3.505 2,645,344 -0.31(-8.01%)
Jun 08, 2009 3.833 3.887 3.783 3.811 446,288 -0.02(-0.43%)
Jun 05, 2009 3.969 4.089 3.740 3.827 942,925 -0.19(-4.62%)
Jun 04, 2009 3.898 4.056 3.854 4.012 1,309,202 +0.23(+6.20%)
Jun 03, 2009 3.664 3.843 3.587 3.778 1,123,364 +0.08(+2.21%)
Jun 02, 2009 3.669 3.740 3.549 3.696 816,392 +0.01(+0.15%)
Jun 01, 2009 3.680 3.800 3.625 3.691 1,068,649 +0.05(+1.35%)
May 29, 2009 3.587 3.642 3.533 3.642 783,392 +0.08(+2.14%)
May 28, 2009 3.549 3.658 3.451 3.565 1,059,127 -0.01(-0.30%)
May 27, 2009 3.816 3.903 3.549 3.576 1,395,001 -0.27(-6.95%)
May 26, 2009 3.587 3.849 3.587 3.843 803,756 +0.22(+6.02%)
May 22, 2009 3.642 3.702 3.555 3.625 626,469 +0.03(+0.76%)
May 21, 2009 3.664 3.680 3.516 3.598 1,356,070 -0.08(-2.08%)
May 20, 2009 3.963 4.089 3.609 3.674 1,453,880 -0.25(-6.39%)
May 19, 2009 4.181 4.312 3.909 3.925 1,071,318 -0.32(-7.57%)
May 18, 2009 4.067 4.269 4.056 4.247 932,625 +0.27(+6.71%)
May 15, 2009 4.094 4.160 3.903 3.980 883,215 -0.13(-3.05%)
May 14, 2009 4.132 4.258 4.062 4.105 1,167,917 +0.02(+0.53%)
May 13, 2009 4.410 4.460 4.067 4.083 1,635,901 -0.44(-9.76%)
May 12, 2009 4.678 4.787 4.361 4.525 931,336 -0.13(-2.81%)
May 11, 2009 4.901 4.945 4.629 4.656 1,086,328 -0.41(-8.17%)
May 08, 2009 4.672 5.076 4.563 5.070 1,266,717 +0.52(+11.38%)
May 07, 2009 4.656 4.770 4.481 4.552 1,149,790 +0.01(+0.24%)
May 06, 2009 4.460 4.634 4.356 4.541 1,204,639 +0.19(+4.39%)
May 05, 2009 4.558 4.558 4.334 4.350 1,114,310 -0.23(-5.00%)
May 04, 2009 4.263 4.590 4.127 4.579 1,394,231 +0.46(+11.11%)
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.