Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.971 5.056 4.876 4.932 338,732 +0.02(+0.34%)
Sep 29, 2009 5.089 5.140 4.915 4.915 750,671 -0.24(-4.58%)
Sep 28, 2009 5.157 5.213 5.101 5.151 275,716 +0.01(+0.11%)
Sep 25, 2009 5.207 5.210 5.095 5.145 123,616 -0.05(-0.97%)
Sep 24, 2009 5.336 5.387 5.185 5.196 138,967 -0.15(-2.73%)
Sep 23, 2009 5.325 5.460 5.280 5.342 93,331 +0.04(+0.74%)
Sep 22, 2009 5.275 5.325 5.265 5.303 48,740 +0.04(+0.85%)
Sep 21, 2009 5.297 5.297 5.224 5.258 104,037 -0.07(-1.27%)
Sep 18, 2009 5.348 5.353 5.230 5.325 214,343 -0.01(-0.11%)
Sep 17, 2009 5.247 5.393 5.247 5.331 90,034 +0.08(+1.61%)
Sep 16, 2009 5.174 5.247 5.167 5.247 101,650 +0.07(+1.41%)
Sep 15, 2009 5.196 5.218 5.101 5.174 74,332 -0.02(-0.32%)
Sep 14, 2009 5.101 5.196 5.101 5.190 81,400 +0.02(+0.33%)
Sep 11, 2009 5.196 5.196 5.117 5.174 93,035 +0.00(+0.00%)
Sep 10, 2009 5.027 5.174 4.999 5.174 171,301 +0.13(+2.56%)
Sep 09, 2009 4.943 5.129 4.943 5.044 196,502 +0.10(+2.05%)
Sep 08, 2009 4.971 5.044 4.921 4.943 167,297 -0.01(-0.11%)
Sep 04, 2009 4.999 4.999 4.870 4.949 86,212 -0.05(-1.01%)
Sep 03, 2009 4.932 5.033 4.893 4.999 62,578 +0.07(+1.37%)
Sep 02, 2009 4.876 4.971 4.820 4.932 57,693 +0.02(+0.32%)
Sep 01, 2009 5.067 5.151 4.825 4.916 181,751 -0.21(-4.04%)
Aug 31, 2009 5.078 5.162 5.026 5.123 130,993 -0.02(-0.44%)
Aug 28, 2009 5.129 5.168 5.050 5.145 143,533 +0.06(+1.10%)
Aug 27, 2009 5.011 5.117 4.977 5.089 457,460 +0.03(+0.67%)
Aug 26, 2009 5.106 5.106 5.011 5.056 378,739 -0.07(-1.42%)
Aug 25, 2009 5.235 5.247 5.109 5.129 169,651 -0.10(-1.83%)
Aug 24, 2009 5.168 5.230 5.072 5.224 109,814 +0.03(+0.65%)
Aug 21, 2009 5.190 5.235 5.095 5.190 122,014 +0.08(+1.54%)
Aug 20, 2009 5.039 5.112 5.027 5.112 52,747 +0.04(+0.89%)
Aug 19, 2009 4.915 5.067 4.859 5.067 63,788 +0.10(+1.92%)
Aug 18, 2009 4.932 5.035 4.893 4.971 51,966 +0.08(+1.61%)
Aug 17, 2009 4.971 5.022 4.848 4.893 120,467 -0.12(-2.46%)
Aug 14, 2009 5.168 5.218 4.932 5.016 182,363 -0.15(-2.93%)
Aug 13, 2009 5.218 5.224 5.145 5.168 91,898 -0.06(-1.08%)
Aug 12, 2009 5.072 5.365 5.027 5.224 224,155 +0.13(+2.54%)
Aug 11, 2009 5.168 5.269 5.061 5.095 87,606 -0.10(-1.95%)
Aug 10, 2009 5.247 5.291 5.140 5.196 73,533 -0.12(-2.22%)
Aug 07, 2009 5.252 5.348 5.220 5.314 148,041 +0.15(+2.83%)
Aug 06, 2009 5.409 5.409 5.117 5.168 116,077 -0.22(-4.07%)
Aug 05, 2009 5.443 5.443 5.308 5.387 96,074 -0.04(-0.72%)
Aug 04, 2009 5.421 5.471 5.320 5.426 88,275 -0.02(-0.31%)
Aug 03, 2009 5.258 5.443 5.213 5.443 196,503 +0.27(+5.21%)
Jul 31, 2009 5.280 5.331 5.101 5.174 182,076 -0.11(-2.13%)
Jul 30, 2009 5.247 5.336 5.224 5.286 154,647 +0.06(+1.07%)
Jul 29, 2009 5.252 5.280 5.202 5.230 102,469 -0.06(-1.06%)
Jul 28, 2009 5.297 5.336 5.252 5.286 107,809 +0.01(+0.11%)
Jul 27, 2009 5.202 5.331 5.196 5.280 87,084 +0.04(+0.75%)
Jul 24, 2009 5.275 5.353 5.168 5.241 83,698 -0.04(-0.74%)
Jul 23, 2009 5.106 5.280 5.067 5.280 149,888 +0.20(+3.98%)
Jul 22, 2009 4.932 5.084 4.932 5.078 364,777 +0.10(+2.03%)
Jul 21, 2009 4.808 4.983 4.774 4.977 177,945 +0.18(+3.75%)
Jul 20, 2009 4.792 4.808 4.707 4.797 53,648 +0.01(+0.12%)
Jul 17, 2009 4.825 4.825 4.769 4.792 68,897 -0.03(-0.58%)
Jul 16, 2009 4.758 4.831 4.690 4.820 71,945 +0.02(+0.47%)
Jul 15, 2009 4.707 4.797 4.646 4.797 108,251 +0.13(+2.77%)
Jul 14, 2009 4.539 4.668 4.494 4.668 97,593 +0.12(+2.59%)
Jul 13, 2009 4.477 4.550 4.477 4.550 79,837 +0.04(+1.00%)
Jul 10, 2009 4.494 4.511 4.443 4.505 147,332 +0.02(+0.38%)
Jul 09, 2009 4.550 4.556 4.443 4.488 75,773 -0.04(-0.99%)
Jul 08, 2009 4.584 4.612 4.449 4.533 155,644 -0.06(-1.22%)
Jul 07, 2009 4.696 4.747 4.533 4.589 107,961 -0.12(-2.51%)
Jul 06, 2009 4.707 4.730 4.690 4.707 121,092 -0.07(-1.41%)
Jul 02, 2009 4.775 4.786 4.679 4.775 164,719 -0.04(-0.82%)
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.