Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.997 4.022 3.964 4.004 3,363,158 +0.03(+0.66%)
Jul 30, 2009 3.968 4.006 3.935 3.978 2,608,772 +0.06(+1.55%)
Jul 29, 2009 3.914 3.954 3.889 3.917 3,325,664 -0.02(-0.53%)
Jul 28, 2009 3.924 3.961 3.881 3.938 5,925,086 -0.01(-0.31%)
Jul 27, 2009 3.959 3.964 3.928 3.950 3,132,755 +0.00(+0.04%)
Jul 24, 2009 3.922 3.969 3.902 3.949 6,585,129 +0.03(+0.80%)
Jul 23, 2009 3.806 3.926 3.806 3.917 5,685,558 +0.12(+3.21%)
Jul 22, 2009 3.804 3.813 3.787 3.796 2,776,662 -0.01(-0.36%)
Jul 21, 2009 3.816 3.822 3.773 3.810 8,157,080 +0.03(+0.74%)
Jul 20, 2009 3.820 3.830 3.771 3.782 3,076,832 +0.01(+0.28%)
Jul 17, 2009 3.799 3.825 3.766 3.771 2,283,244 -0.04(-1.09%)
Jul 16, 2009 3.752 3.820 3.740 3.813 2,221,135 +0.05(+1.34%)
Jul 15, 2009 3.761 3.790 3.752 3.763 3,009,004 +0.06(+1.64%)
Jul 14, 2009 3.655 3.716 3.655 3.702 4,221,657 +0.07(+2.01%)
Jul 13, 2009 3.594 3.637 3.592 3.629 2,720,751 +0.04(+1.21%)
Jul 10, 2009 3.540 3.601 3.509 3.585 4,990,709 +0.04(+1.08%)
Jul 09, 2009 3.528 3.552 3.493 3.547 2,784,643 +0.06(+1.59%)
Jul 08, 2009 3.523 3.544 3.460 3.491 3,069,248 -0.03(-0.74%)
Jul 07, 2009 3.580 3.591 3.511 3.518 2,343,356 -0.06(-1.70%)
Jul 06, 2009 3.582 3.592 3.551 3.578 1,875,388 -0.01(-0.24%)
Jul 02, 2009 3.632 3.632 3.580 3.587 2,444,305 -0.06(-1.71%)
Jul 01, 2009 3.624 3.693 3.603 3.650 3,186,636 +0.06(+1.65%)
Jun 30, 2009 3.613 3.625 3.589 3.591 3,311,486 -0.03(-0.77%)
Jun 29, 2009 3.625 3.629 3.597 3.618 2,462,177 +0.00(+0.05%)
Jun 26, 2009 3.637 3.650 3.615 3.617 3,663,373 -0.01(-0.34%)
Jun 25, 2009 3.599 3.641 3.585 3.629 4,842,066 +0.00(+0.00%)
Jun 24, 2009 3.624 3.652 3.599 3.629 7,007,180 +0.05(+1.26%)
Jun 23, 2009 3.568 3.597 3.547 3.584 3,263,233 +0.03(+0.88%)
Jun 22, 2009 3.568 3.575 3.525 3.552 5,346,802 -0.07(-1.97%)
Jun 19, 2009 3.664 3.664 3.606 3.624 3,312,603 -0.03(-0.76%)
Jun 18, 2009 3.667 3.688 3.639 3.651 3,355,649 -0.02(-0.47%)
Jun 17, 2009 3.665 3.677 3.610 3.669 2,781,588 -0.00(-0.05%)
Jun 16, 2009 3.679 3.691 3.653 3.670 4,246,042 -0.00(-0.09%)
Jun 15, 2009 3.717 3.717 3.631 3.674 3,834,037 -0.08(-2.08%)
Jun 12, 2009 3.808 3.813 3.735 3.752 6,909,431 -0.10(-2.53%)
Jun 11, 2009 3.883 3.907 3.849 3.849 5,138,323 -0.07(-1.86%)
Jun 10, 2009 3.947 3.952 3.888 3.922 4,465,834 -0.01(-0.35%)
Jun 09, 2009 3.935 3.962 3.916 3.936 3,839,486 +0.04(+0.94%)
Jun 08, 2009 3.862 3.902 3.844 3.900 2,988,594 +0.03(+0.90%)
Jun 05, 2009 3.931 3.931 3.855 3.865 5,356,135 -0.08(-2.03%)
Jun 04, 2009 3.924 3.954 3.888 3.945 2,893,693 +0.05(+1.20%)
Jun 03, 2009 3.997 3.999 3.884 3.898 3,469,474 -0.11(-2.69%)
Jun 02, 2009 3.961 4.020 3.961 4.006 3,932,678 +0.04(+1.05%)
Jun 01, 2009 4.025 4.028 3.957 3.964 5,352,700 -0.02(-0.39%)
May 29, 2009 3.919 3.980 3.903 3.980 4,574,550 +0.09(+2.32%)
May 28, 2009 3.853 3.912 3.834 3.889 4,282,816 +0.06(+1.54%)
May 27, 2009 3.919 3.928 3.811 3.830 5,905,517 -0.05(-1.25%)
May 26, 2009 3.780 3.886 3.745 3.879 14,267,498 +0.17(+4.59%)
May 22, 2009 3.669 3.723 3.545 3.709 15,414,140 +0.05(+1.43%)
May 21, 2009 3.622 3.672 3.611 3.657 6,238,847 +0.02(+0.53%)
May 20, 2009 3.637 3.688 3.620 3.637 7,550,613 +0.04(+1.06%)
May 19, 2009 3.620 3.643 3.597 3.599 3,975,897 -0.03(-0.81%)
May 18, 2009 3.551 3.662 3.551 3.629 3,735,672 +0.09(+2.65%)
May 15, 2009 3.577 3.611 3.523 3.535 4,771,245 -0.06(-1.69%)
May 14, 2009 3.547 3.641 3.537 3.596 5,754,675 +0.07(+1.92%)
May 13, 2009 3.624 3.639 3.518 3.528 6,687,119 -0.11(-3.10%)
May 12, 2009 3.655 3.704 3.594 3.641 6,316,031 -0.00(-0.05%)
May 11, 2009 3.704 3.721 3.627 3.643 5,388,030 -0.09(-2.42%)
May 08, 2009 3.759 3.775 3.690 3.733 4,854,253 +0.03(+0.80%)
May 07, 2009 3.919 3.921 3.700 3.704 7,270,076 -0.16(-4.14%)
May 06, 2009 3.846 3.876 3.792 3.863 4,703,762 +0.03(+0.86%)
May 05, 2009 3.889 3.929 3.813 3.830 6,425,150 -0.06(-1.48%)
May 04, 2009 3.787 3.888 3.787 3.888 3,778,701 +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.