Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.068 4.111 4.009 4.096 3,313,210 +0.08(+2.00%)
Sep 29, 2009 4.025 4.047 3.996 4.015 2,457,062 -0.03(-0.63%)
Sep 28, 2009 3.974 4.056 3.972 4.041 1,537,203 +0.07(+1.75%)
Sep 25, 2009 4.021 4.040 3.969 3.971 1,868,281 -0.03(-0.64%)
Sep 24, 2009 4.066 4.084 3.959 3.997 2,559,302 -0.06(-1.43%)
Sep 23, 2009 4.009 4.117 4.009 4.054 2,600,731 +0.03(+0.79%)
Sep 22, 2009 4.028 4.030 3.976 4.023 1,977,958 +0.03(+0.77%)
Sep 21, 2009 3.970 4.005 3.936 3.992 2,317,448 -0.02(-0.55%)
Sep 18, 2009 3.991 4.023 3.971 4.014 2,682,290 +0.01(+0.26%)
Sep 17, 2009 4.032 4.060 3.985 4.004 2,000,524 -0.04(-1.03%)
Sep 16, 2009 4.073 4.081 4.006 4.045 2,440,019 -0.02(-0.46%)
Sep 15, 2009 4.011 4.064 4.008 4.064 1,632,679 +0.06(+1.56%)
Sep 14, 2009 3.920 4.006 3.911 4.002 1,161,826 +0.04(+1.07%)
Sep 11, 2009 3.945 3.960 3.917 3.959 1,547,510 +0.02(+0.54%)
Sep 10, 2009 3.935 3.947 3.917 3.938 1,661,536 +0.01(+0.13%)
Sep 09, 2009 3.989 3.996 3.914 3.933 1,473,322 -0.04(-1.09%)
Sep 08, 2009 4.030 4.030 3.961 3.976 2,107,729 +0.03(+0.83%)
Sep 04, 2009 3.895 3.953 3.893 3.944 1,279,755 +0.07(+1.94%)
Sep 03, 2009 3.870 3.921 3.858 3.869 2,078,237 +0.03(+0.83%)
Sep 02, 2009 3.880 3.880 3.833 3.837 1,910,524 -0.06(-1.52%)
Sep 01, 2009 3.936 3.954 3.857 3.896 2,098,141 -0.03(-0.81%)
Aug 31, 2009 3.893 3.945 3.864 3.928 1,887,076 -0.02(-0.53%)
Aug 28, 2009 3.985 3.995 3.927 3.949 1,486,263 -0.01(-0.27%)
Aug 27, 2009 3.926 3.973 3.878 3.959 1,601,634 +0.03(+0.64%)
Aug 26, 2009 3.964 3.964 3.911 3.934 1,539,723 -0.03(-0.88%)
Aug 25, 2009 4.047 4.113 3.957 3.969 2,416,325 -0.05(-1.13%)
Aug 24, 2009 4.047 4.047 3.994 4.014 2,324,743 +0.03(+0.77%)
Aug 21, 2009 4.010 4.020 3.971 3.984 1,864,586 +0.01(+0.24%)
Aug 20, 2009 3.960 3.984 3.953 3.974 1,132,316 -0.01(-0.19%)
Aug 19, 2009 3.891 3.984 3.880 3.982 1,675,889 +0.01(+0.37%)
Aug 18, 2009 3.900 3.969 3.888 3.967 5,551,885 +0.08(+2.18%)
Aug 17, 2009 3.907 3.928 3.868 3.882 2,132,313 -0.10(-2.41%)
Aug 14, 2009 4.012 4.012 3.932 3.978 1,452,300 -0.00(-0.03%)
Aug 13, 2009 3.991 4.022 3.954 3.979 1,510,203 -0.04(-0.97%)
Aug 12, 2009 3.934 4.039 3.934 4.018 1,744,175 +0.07(+1.68%)
Aug 11, 2009 3.993 4.027 3.936 3.952 2,126,960 -0.10(-2.50%)
Aug 10, 2009 4.071 4.080 4.027 4.053 2,592,924 -0.04(-1.08%)
Aug 07, 2009 4.110 4.110 4.044 4.098 2,411,778 +0.03(+0.83%)
Aug 06, 2009 4.124 4.124 4.044 4.064 1,983,377 -0.07(-1.69%)
Aug 05, 2009 4.135 4.170 4.107 4.134 2,990,877 -0.01(-0.36%)
Aug 04, 2009 4.111 4.179 4.108 4.148 3,234,834 +0.06(+1.50%)
Aug 03, 2009 4.123 4.132 4.081 4.087 2,470,050 -0.01(-0.31%)
Jul 31, 2009 3.958 4.124 3.956 4.100 4,557,326 +0.15(+3.88%)
Jul 30, 2009 3.866 3.959 3.856 3.947 2,147,158 +0.10(+2.72%)
Jul 29, 2009 3.845 3.857 3.811 3.842 2,114,862 -0.01(-0.25%)
Jul 28, 2009 3.845 3.871 3.796 3.852 2,719,294 +0.02(+0.58%)
Jul 27, 2009 3.864 3.873 3.824 3.830 2,059,602 -0.03(-0.68%)
Jul 24, 2009 3.868 3.874 3.835 3.856 18,397 +0.01(+0.27%)
Jul 23, 2009 3.828 3.873 3.809 3.845 2,587,960 +0.05(+1.28%)
Jul 22, 2009 3.806 3.838 3.796 3.797 2,182,542 +0.00(+0.11%)
Jul 21, 2009 3.859 3.865 3.773 3.793 2,213,862 -0.01(-0.28%)
Jul 20, 2009 3.880 3.880 3.799 3.803 4,991,799 -0.00(-0.11%)
Jul 17, 2009 3.818 3.828 3.790 3.807 4,398,025 +0.01(+0.36%)
Jul 16, 2009 3.748 3.800 3.744 3.794 2,269,577 +0.03(+0.93%)
Jul 15, 2009 3.706 3.786 3.706 3.759 2,437,736 +0.10(+2.68%)
Jul 14, 2009 3.626 3.667 3.593 3.661 1,663,090 +0.08(+2.15%)
Jul 13, 2009 3.551 3.593 3.529 3.584 1,926,942 +0.02(+0.56%)
Jul 10, 2009 3.584 3.600 3.540 3.564 1,672,355 -0.04(-1.03%)
Jul 09, 2009 3.562 3.628 3.542 3.600 4,017,988 +0.09(+2.49%)
Jul 08, 2009 3.510 3.564 3.461 3.513 4,357,307 +0.00(+0.03%)
Jul 07, 2009 3.607 3.657 3.511 3.512 3,719,414 -0.13(-3.59%)
Jul 06, 2009 3.646 3.648 3.593 3.643 1,746,051 -0.02(-0.46%)
Jul 02, 2009 3.686 3.720 3.659 3.660 1,529,984 -0.04(-1.06%)
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.