Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.182 5.231 5.005 5.077 185,541 -0.11(-2.13%)
Jul 30, 2009 5.149 5.237 5.127 5.187 157,589 +0.06(+1.07%)
Jul 29, 2009 5.154 5.182 5.104 5.132 104,418 -0.06(-1.06%)
Jul 28, 2009 5.198 5.237 5.154 5.187 109,861 +0.01(+0.11%)
Jul 27, 2009 5.104 5.231 5.099 5.182 88,741 +0.04(+0.75%)
Jul 24, 2009 5.176 5.253 5.071 5.143 85,291 -0.04(-0.74%)
Jul 23, 2009 5.011 5.182 4.972 5.182 152,740 +0.20(+3.98%)
Jul 22, 2009 4.840 4.989 4.840 4.983 371,717 +0.10(+2.03%)
Jul 21, 2009 4.719 4.890 4.685 4.884 181,330 +0.18(+3.75%)
Jul 20, 2009 4.702 4.719 4.619 4.708 54,669 +0.01(+0.12%)
Jul 17, 2009 4.735 4.735 4.680 4.702 70,208 -0.03(-0.58%)
Jul 16, 2009 4.669 4.741 4.603 4.730 73,314 +0.02(+0.47%)
Jul 15, 2009 4.619 4.708 4.559 4.708 110,311 +0.13(+2.77%)
Jul 14, 2009 4.454 4.581 4.410 4.581 99,450 +0.12(+2.59%)
Jul 13, 2009 4.393 4.465 4.393 4.465 81,356 +0.04(+1.00%)
Jul 10, 2009 4.410 4.426 4.360 4.421 150,135 +0.02(+0.38%)
Jul 09, 2009 4.465 4.471 4.360 4.404 77,214 -0.04(-0.99%)
Jul 08, 2009 4.498 4.526 4.366 4.449 158,605 -0.06(-1.22%)
Jul 07, 2009 4.608 4.658 4.449 4.504 110,015 -0.12(-2.51%)
Jul 06, 2009 4.619 4.641 4.603 4.619 123,396 -0.07(-1.41%)
Jul 02, 2009 4.686 4.697 4.592 4.686 167,854 -0.04(-0.82%)
Jul 01, 2009 4.708 4.768 4.675 4.724 147,917 +0.06(+1.30%)
Jun 30, 2009 4.730 4.779 4.663 4.663 143,117 -0.08(-1.74%)
Jun 29, 2009 4.669 4.779 4.669 4.746 154,059 +0.09(+2.01%)
Jun 26, 2009 4.686 4.741 4.652 4.652 338,133 -0.06(-1.29%)
Jun 25, 2009 4.630 4.713 4.625 4.713 172,811 +0.26(+5.95%)
Jun 24, 2009 4.482 4.520 4.443 4.449 349,803 -0.01(-0.25%)
Jun 23, 2009 4.504 4.515 4.449 4.460 185,198 -0.01(-0.12%)
Jun 22, 2009 4.515 4.515 4.465 4.465 97,977 -0.07(-1.46%)
Jun 19, 2009 4.614 4.614 4.520 4.531 230,184 -0.03(-0.72%)
Jun 18, 2009 4.553 4.603 4.542 4.564 65,381 -0.01(-0.24%)
Jun 17, 2009 4.581 4.603 4.531 4.575 125,295 -0.01(-0.12%)
Jun 16, 2009 4.603 4.658 4.553 4.581 137,832 -0.04(-0.95%)
Jun 15, 2009 4.553 4.641 4.487 4.625 200,614 +0.03(+0.60%)
Jun 12, 2009 4.498 4.603 4.432 4.597 127,198 +0.08(+1.71%)
Jun 11, 2009 4.526 4.581 4.493 4.520 125,302 -0.01(-0.12%)
Jun 10, 2009 4.564 4.586 4.493 4.526 159,501 -0.04(-0.85%)
Jun 09, 2009 4.669 4.680 4.520 4.564 145,306 -0.10(-2.24%)
Jun 08, 2009 4.686 4.741 4.620 4.669 102,737 -0.05(-1.05%)
Jun 05, 2009 4.675 4.730 4.614 4.719 153,455 +0.06(+1.30%)
Jun 04, 2009 4.675 4.686 4.630 4.658 94,428 -0.01(-0.12%)
Jun 03, 2009 4.647 4.675 4.630 4.663 76,180 +0.00(+0.00%)
Jun 02, 2009 4.614 4.675 4.592 4.663 140,786 +0.05(+1.08%)
Jun 01, 2009 4.520 4.663 4.437 4.614 192,581 +0.15(+3.33%)
May 29, 2009 4.393 4.465 4.349 4.465 242,734 +0.07(+1.63%)
May 28, 2009 4.410 4.426 4.349 4.393 185,750 +0.03(+0.63%)
May 27, 2009 4.542 4.575 4.300 4.366 213,826 -0.20(-4.46%)
May 26, 2009 4.344 4.570 4.344 4.570 186,809 +0.14(+3.24%)
May 22, 2009 4.515 4.520 4.415 4.426 79,562 -0.08(-1.71%)
May 21, 2009 4.360 4.509 4.360 4.504 103,381 +0.08(+1.74%)
May 20, 2009 4.454 4.537 4.410 4.426 181,447 -0.03(-0.74%)
May 19, 2009 4.586 4.603 4.443 4.460 168,719 -0.21(-4.60%)
May 18, 2009 4.487 4.675 4.454 4.675 161,317 +0.17(+3.67%)
May 15, 2009 4.399 4.537 4.399 4.509 144,183 +0.11(+2.51%)
May 14, 2009 4.311 4.548 4.311 4.399 141,509 +0.10(+2.44%)
May 13, 2009 4.327 4.388 4.272 4.294 228,304 -0.11(-2.50%)
May 12, 2009 4.278 4.437 4.217 4.404 206,535 +0.10(+2.30%)
May 11, 2009 4.432 4.482 4.261 4.305 191,273 -0.24(-5.33%)
May 08, 2009 4.278 4.548 4.250 4.548 298,116 +0.22(+5.10%)
May 07, 2009 4.487 4.487 4.189 4.327 533,139 -0.23(-4.96%)
May 06, 2009 4.812 4.901 4.437 4.553 541,616 -0.28(-5.71%)
May 05, 2009 4.796 4.901 4.796 4.829 154,881 +0.01(+0.23%)
May 04, 2009 4.873 4.895 4.818 4.818 262,482 -0.02(-0.34%)
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.