Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.904 3.928 3.872 3.911 3,443,108 +0.03(+0.66%)
Jul 30, 2009 3.876 3.913 3.843 3.886 2,670,789 +0.06(+1.55%)
Jul 29, 2009 3.823 3.862 3.799 3.826 3,404,723 -0.02(-0.53%)
Jul 28, 2009 3.833 3.869 3.791 3.847 6,065,940 -0.01(-0.31%)
Jul 27, 2009 3.867 3.872 3.836 3.859 3,207,229 +0.00(+0.04%)
Jul 24, 2009 3.831 3.877 3.811 3.857 6,741,674 +0.03(+0.80%)
Jul 23, 2009 3.718 3.835 3.718 3.826 5,820,718 +0.12(+3.20%)
Jul 22, 2009 3.716 3.724 3.699 3.707 2,842,670 -0.01(-0.36%)
Jul 21, 2009 3.728 3.733 3.685 3.721 8,350,994 +0.03(+0.74%)
Jul 20, 2009 3.731 3.741 3.684 3.694 3,149,976 +0.01(+0.28%)
Jul 17, 2009 3.711 3.736 3.679 3.684 2,337,522 -0.04(-1.09%)
Jul 16, 2009 3.665 3.731 3.653 3.724 2,273,937 +0.05(+1.34%)
Jul 15, 2009 3.674 3.702 3.665 3.675 3,080,535 +0.06(+1.64%)
Jul 14, 2009 3.570 3.629 3.570 3.616 4,322,016 +0.07(+2.01%)
Jul 13, 2009 3.511 3.553 3.509 3.545 2,785,429 +0.04(+1.21%)
Jul 10, 2009 3.458 3.517 3.427 3.502 5,109,351 +0.04(+1.08%)
Jul 09, 2009 3.446 3.470 3.412 3.465 2,850,841 +0.05(+1.59%)
Jul 08, 2009 3.441 3.461 3.380 3.410 3,142,212 -0.03(-0.74%)
Jul 07, 2009 3.497 3.507 3.429 3.436 2,399,064 -0.06(-1.70%)
Jul 06, 2009 3.499 3.509 3.468 3.495 1,919,971 -0.01(-0.24%)
Jul 02, 2009 3.548 3.548 3.497 3.504 2,502,412 -0.06(-1.71%)
Jul 01, 2009 3.539 3.607 3.519 3.565 3,262,390 +0.06(+1.65%)
Jun 30, 2009 3.529 3.541 3.505 3.507 3,390,209 -0.03(-0.77%)
Jun 29, 2009 3.541 3.545 3.514 3.534 2,520,709 +0.00(+0.05%)
Jun 26, 2009 3.553 3.565 3.531 3.533 3,750,460 -0.01(-0.34%)
Jun 25, 2009 3.516 3.556 3.502 3.545 4,957,174 +0.00(+0.00%)
Jun 24, 2009 3.539 3.567 3.516 3.545 7,173,758 +0.04(+1.26%)
Jun 23, 2009 3.485 3.514 3.465 3.500 3,340,808 +0.03(+0.88%)
Jun 22, 2009 3.485 3.492 3.443 3.470 5,473,909 -0.07(-1.97%)
Jun 19, 2009 3.578 3.578 3.522 3.539 3,391,351 -0.03(-0.76%)
Jun 18, 2009 3.582 3.602 3.555 3.567 3,435,420 -0.02(-0.47%)
Jun 17, 2009 3.580 3.592 3.526 3.584 2,847,713 -0.00(-0.05%)
Jun 16, 2009 3.594 3.606 3.568 3.585 4,346,981 -0.00(-0.09%)
Jun 15, 2009 3.631 3.631 3.546 3.589 3,925,182 -0.08(-2.08%)
Jun 12, 2009 3.719 3.724 3.648 3.665 7,073,685 -0.10(-2.53%)
Jun 11, 2009 3.792 3.816 3.760 3.760 5,260,473 -0.07(-1.86%)
Jun 10, 2009 3.855 3.860 3.797 3.831 4,571,998 -0.01(-0.35%)
Jun 09, 2009 3.843 3.870 3.825 3.845 3,930,760 +0.04(+0.94%)
Jun 08, 2009 3.772 3.811 3.755 3.809 3,059,640 +0.03(+0.90%)
Jun 05, 2009 3.840 3.840 3.765 3.775 5,483,464 -0.08(-2.03%)
Jun 04, 2009 3.833 3.862 3.797 3.853 2,962,483 +0.05(+1.20%)
Jun 03, 2009 3.904 3.906 3.794 3.808 3,551,952 -0.11(-2.69%)
Jun 02, 2009 3.869 3.926 3.869 3.913 4,026,168 +0.04(+1.05%)
Jun 01, 2009 3.932 3.935 3.865 3.872 5,479,947 -0.02(-0.39%)
May 29, 2009 3.828 3.887 3.813 3.887 4,683,298 +0.09(+2.32%)
May 28, 2009 3.763 3.821 3.745 3.799 4,384,629 +0.06(+1.54%)
May 27, 2009 3.828 3.836 3.723 3.741 6,045,905 -0.05(-1.25%)
May 26, 2009 3.692 3.796 3.658 3.789 14,606,671 +0.17(+4.59%)
May 22, 2009 3.584 3.636 3.463 3.623 15,780,572 +0.05(+1.43%)
May 21, 2009 3.538 3.587 3.528 3.572 6,387,160 +0.02(+0.53%)
May 20, 2009 3.553 3.602 3.536 3.553 7,730,109 +0.04(+1.06%)
May 19, 2009 3.536 3.558 3.514 3.516 4,070,413 -0.03(-0.81%)
May 18, 2009 3.468 3.577 3.468 3.545 3,824,478 +0.09(+2.65%)
May 15, 2009 3.494 3.528 3.441 3.453 4,884,670 -0.06(-1.69%)
May 14, 2009 3.465 3.556 3.455 3.512 5,891,478 +0.07(+1.92%)
May 13, 2009 3.539 3.555 3.436 3.446 6,846,088 -0.11(-3.10%)
May 12, 2009 3.570 3.618 3.511 3.556 6,466,179 -0.00(-0.05%)
May 11, 2009 3.618 3.634 3.543 3.558 5,516,116 -0.09(-2.42%)
May 08, 2009 3.672 3.687 3.605 3.646 4,969,650 +0.03(+0.80%)
May 07, 2009 3.828 3.830 3.614 3.618 7,442,903 -0.16(-4.14%)
May 06, 2009 3.757 3.786 3.704 3.774 4,815,582 +0.03(+0.86%)
May 05, 2009 3.799 3.838 3.724 3.741 6,577,892 -0.06(-1.48%)
May 04, 2009 3.699 3.797 3.699 3.797 3,868,530 +0.11(+2.85%)
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.