Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 4.797 4.859 4.763 4.814 145,155 +0.06(+1.30%)
Jun 30, 2009 4.820 4.870 4.752 4.752 140,444 -0.08(-1.74%)
Jun 29, 2009 4.758 4.870 4.758 4.836 151,183 +0.10(+2.01%)
Jun 26, 2009 4.775 4.831 4.741 4.741 331,819 -0.06(-1.29%)
Jun 25, 2009 4.719 4.803 4.713 4.803 169,585 +0.27(+5.95%)
Jun 24, 2009 4.567 4.606 4.528 4.533 343,272 -0.01(-0.25%)
Jun 23, 2009 4.589 4.601 4.533 4.544 181,740 -0.01(-0.12%)
Jun 22, 2009 4.601 4.601 4.550 4.550 96,147 -0.07(-1.46%)
Jun 19, 2009 4.702 4.702 4.606 4.617 225,886 -0.03(-0.72%)
Jun 18, 2009 4.640 4.690 4.629 4.651 64,160 -0.01(-0.24%)
Jun 17, 2009 4.668 4.690 4.617 4.662 122,955 -0.01(-0.12%)
Jun 16, 2009 4.690 4.747 4.640 4.668 135,259 -0.04(-0.95%)
Jun 15, 2009 4.640 4.730 4.572 4.713 196,868 +0.03(+0.60%)
Jun 12, 2009 4.584 4.690 4.516 4.685 124,823 +0.08(+1.71%)
Jun 11, 2009 4.612 4.668 4.578 4.606 122,963 -0.01(-0.12%)
Jun 10, 2009 4.651 4.674 4.578 4.612 156,523 -0.04(-0.85%)
Jun 09, 2009 4.758 4.769 4.606 4.651 142,593 -0.11(-2.24%)
Jun 08, 2009 4.775 4.831 4.707 4.758 100,819 -0.05(-1.05%)
Jun 05, 2009 4.763 4.820 4.702 4.808 150,590 +0.06(+1.30%)
Jun 04, 2009 4.763 4.775 4.719 4.747 92,665 -0.01(-0.12%)
Jun 03, 2009 4.735 4.763 4.719 4.752 74,758 +0.00(+0.00%)
Jun 02, 2009 4.702 4.763 4.679 4.752 138,157 +0.05(+1.08%)
Jun 01, 2009 4.606 4.752 4.522 4.702 188,986 +0.15(+3.33%)
May 29, 2009 4.477 4.550 4.432 4.550 238,201 +0.07(+1.63%)
May 28, 2009 4.494 4.511 4.432 4.477 182,281 +0.03(+0.63%)
May 27, 2009 4.629 4.662 4.381 4.449 209,834 -0.21(-4.46%)
May 26, 2009 4.426 4.657 4.426 4.657 183,321 +0.15(+3.24%)
May 22, 2009 4.601 4.606 4.500 4.511 78,076 -0.08(-1.71%)
May 21, 2009 4.443 4.595 4.443 4.589 101,450 +0.08(+1.74%)
May 20, 2009 4.539 4.623 4.494 4.511 178,059 -0.03(-0.74%)
May 19, 2009 4.674 4.691 4.528 4.544 165,569 -0.22(-4.60%)
May 18, 2009 4.572 4.763 4.539 4.763 158,305 +0.17(+3.67%)
May 15, 2009 4.483 4.623 4.483 4.595 141,491 +0.11(+2.51%)
May 14, 2009 4.393 4.634 4.393 4.483 138,867 +0.11(+2.44%)
May 13, 2009 4.410 4.471 4.353 4.376 224,042 -0.11(-2.50%)
May 12, 2009 4.359 4.522 4.297 4.488 202,679 +0.10(+2.30%)
May 11, 2009 4.516 4.567 4.342 4.387 187,702 -0.25(-5.33%)
May 08, 2009 4.359 4.634 4.331 4.634 292,550 +0.22(+5.10%)
May 07, 2009 4.572 4.572 4.269 4.410 523,184 -0.23(-4.96%)
May 06, 2009 4.904 4.994 4.522 4.640 531,503 -0.28(-5.71%)
May 05, 2009 4.887 4.994 4.887 4.921 151,989 +0.01(+0.23%)
May 04, 2009 4.966 4.988 4.910 4.910 257,581 -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.