Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 3.408 3.488 3.332 3.447 94,437,648 +0.11(+3.23%)
Sep 29, 2009 3.422 3.463 3.332 3.339 51,346,144 -0.06(-1.82%)
Sep 28, 2009 3.337 3.486 3.337 3.401 50,986,508 +0.08(+2.28%)
Sep 25, 2009 3.362 3.378 3.300 3.325 41,161,320 -0.06(-1.63%)
Sep 24, 2009 3.483 3.483 3.369 3.380 60,271,136 -0.05(-1.34%)
Sep 23, 2009 3.502 3.532 3.422 3.426 52,210,744 -0.06(-1.58%)
Sep 22, 2009 3.500 3.520 3.454 3.481 39,395,976 +0.01(+0.20%)
Sep 21, 2009 3.449 3.534 3.419 3.474 64,184,836 -0.02(-0.46%)
Sep 18, 2009 3.529 3.555 3.463 3.490 65,925,224 -0.00(-0.13%)
Sep 17, 2009 3.646 3.646 3.433 3.495 100,633,120 -0.16(-4.39%)
Sep 16, 2009 3.747 3.754 3.600 3.655 76,650,368 -0.10(-2.69%)
Sep 15, 2009 3.715 3.802 3.681 3.756 59,536,360 +0.08(+2.06%)
Sep 14, 2009 3.688 3.717 3.649 3.681 53,472,756 -0.06(-1.64%)
Sep 11, 2009 3.768 3.782 3.715 3.742 77,707,160 -0.03(-0.92%)
Sep 10, 2009 3.672 3.782 3.630 3.777 66,275,108 +0.12(+3.20%)
Sep 09, 2009 3.555 3.667 3.504 3.660 62,292,672 +0.10(+2.77%)
Sep 08, 2009 3.490 3.561 3.463 3.561 59,925,932 +0.10(+2.78%)
Sep 04, 2009 3.328 3.488 3.328 3.465 55,932,476 +0.12(+3.71%)
Sep 03, 2009 3.263 3.346 3.254 3.341 58,215,584 +0.08(+2.39%)
Sep 02, 2009 3.222 3.295 3.204 3.263 44,112,804 +0.05(+1.43%)
Sep 01, 2009 3.328 3.422 3.199 3.217 80,327,264 -0.11(-3.37%)
Aug 31, 2009 3.339 3.355 3.286 3.330 47,071,516 -0.05(-1.43%)
Aug 28, 2009 3.300 3.447 3.295 3.378 96,367,144 +0.17(+5.14%)
Aug 27, 2009 3.183 3.227 3.149 3.213 60,074,160 +0.04(+1.37%)
Aug 26, 2009 3.126 3.176 3.114 3.169 47,345,464 +0.04(+1.17%)
Aug 25, 2009 3.121 3.165 3.068 3.133 48,411,640 +0.03(+0.89%)
Aug 24, 2009 3.176 3.211 3.087 3.105 50,305,180 -0.09(-2.80%)
Aug 21, 2009 3.167 3.199 3.103 3.195 66,218,724 +0.05(+1.68%)
Aug 20, 2009 3.009 3.156 3.002 3.142 89,374,560 +0.12(+3.95%)
Aug 19, 2009 3.011 3.041 2.981 3.023 60,284,008 -0.03(-1.13%)
Aug 18, 2009 2.949 3.091 2.947 3.057 69,354,712 +0.11(+3.65%)
Aug 17, 2009 2.984 2.993 2.917 2.949 50,694,792 -0.13(-4.17%)
Aug 14, 2009 3.167 3.172 3.036 3.078 46,566,380 -0.09(-2.96%)
Aug 13, 2009 3.103 3.183 3.048 3.172 61,486,948 +0.09(+2.98%)
Aug 12, 2009 2.972 3.112 2.970 3.080 69,217,312 +0.11(+3.71%)
Aug 11, 2009 3.020 3.066 2.954 2.970 52,531,708 -0.07(-2.34%)
Aug 10, 2009 3.167 3.213 3.023 3.041 75,579,544 -0.10(-3.28%)
Aug 07, 2009 3.172 3.263 3.101 3.144 152,826,480 +0.14(+4.50%)
Aug 06, 2009 3.084 3.139 2.991 3.009 104,060,304 -0.06(-2.09%)
Aug 05, 2009 3.048 3.096 3.011 3.073 66,577,516 +0.01(+0.22%)
Aug 04, 2009 2.993 3.119 2.988 3.066 75,786,352 +0.02(+0.68%)
Aug 03, 2009 3.036 3.080 2.979 3.045 51,443,528 +0.08(+2.71%)
Jul 31, 2009 2.954 3.006 2.885 2.965 59,037,512 +0.01(+0.39%)
Jul 30, 2009 2.981 3.020 2.929 2.954 51,066,592 +0.02(+0.78%)
Jul 29, 2009 2.956 2.974 2.901 2.931 40,768,032 -0.06(-1.99%)
Jul 28, 2009 2.965 3.023 2.940 2.990 61,394,184 +0.00(+0.15%)
Jul 27, 2009 2.984 3.029 2.917 2.986 73,854,952 +0.01(+0.46%)
Jul 24, 2009 2.890 2.981 2.871 2.972 70,929,920 -0.01(-0.31%)
Jul 23, 2009 2.818 2.990 2.789 2.981 114,041,600 +0.17(+5.95%)
Jul 22, 2009 2.690 2.839 2.672 2.814 65,506,984 +0.07(+2.51%)
Jul 21, 2009 2.796 2.807 2.681 2.745 102,614,088 -0.06(-2.05%)
Jul 20, 2009 2.791 2.832 2.754 2.802 85,331,200 +0.03(+1.24%)
Jul 17, 2009 2.690 2.777 2.663 2.768 92,704,896 +0.08(+2.90%)
Jul 16, 2009 2.585 2.699 2.571 2.690 103,789,400 +0.13(+5.20%)
Jul 15, 2009 2.546 2.607 2.523 2.557 111,496,008 +0.10(+4.11%)
Jul 14, 2009 2.424 2.465 2.396 2.456 49,333,080 +0.05(+2.10%)
Jul 13, 2009 2.348 2.426 2.282 2.406 60,533,800 +0.03(+1.16%)
Jul 10, 2009 2.369 2.394 2.319 2.378 56,687,904 +0.01(+0.39%)
Jul 09, 2009 2.357 2.408 2.351 2.369 77,897,240 +0.05(+2.18%)
Jul 08, 2009 2.328 2.335 2.227 2.319 131,455,552 +0.00(+0.20%)
Jul 07, 2009 2.429 2.442 2.307 2.314 116,971,472 -0.11(-4.36%)
Jul 06, 2009 2.497 2.500 2.378 2.419 82,027,896 -0.08(-3.21%)
Jul 02, 2009 2.516 2.548 2.465 2.500 60,215,584 -0.10(-3.88%)
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.