Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.060 3.180 2.990 3.170 1,107,411,619 +0.03(+0.96%)
Jul 30, 2009 3.300 3.370 3.020 3.140 1,039,049,834 -0.08(-2.48%)
Jul 29, 2009 3.000 3.220 2.950 3.220 1,076,072,518 +0.25(+8.42%)
Jul 28, 2009 2.700 3.050 2.670 2.970 1,036,721,697 +0.28(+10.41%)
Jul 27, 2009 2.680 2.860 2.560 2.690 619,409,753 -0.11(-3.93%)
Jul 25, 2009 10.00 10.00 2.510 2.800 107,919 +0.07(+2.56%)
Jul 24, 2009 2.800 2.810 2.670 2.730 178,015,373 -0.04(-1.44%)
Jul 23, 2009 2.820 2.880 2.760 2.770 219,620,536 -0.03(-1.07%)
Jul 22, 2009 2.670 2.840 2.620 2.800 283,877,363 +0.15(+5.66%)
Jul 21, 2009 2.800 2.820 2.630 2.650 364,768,401 -0.14(-5.02%)
Jul 20, 2009 3.020 3.040 2.740 2.790 392,150,075 -0.23(-7.62%)
Jul 17, 2009 3.030 3.200 2.970 3.020 447,586,400 -0.01(-0.33%)
Jul 16, 2009 3.170 3.200 3.010 3.030 332,291,596 -0.14(-4.42%)
Jul 15, 2009 3.020 3.210 2.980 3.170 387,361,304 +0.27(+9.31%)
Jul 14, 2009 2.900 2.930 2.830 2.900 218,864,075 +0.12(+4.32%)
Jul 13, 2009 2.660 2.780 2.650 2.780 222,602,280 +0.19(+7.34%)
Jul 10, 2009 2.680 2.680 2.555 2.590 150,291,701 -0.10(-3.72%)
Jul 09, 2009 2.670 2.690 2.630 2.690 113,992,249 +0.07(+2.67%)
Jul 08, 2009 2.710 2.710 2.550 2.620 210,041,401 -0.07(-2.60%)
Jul 07, 2009 2.810 2.810 2.660 2.690 153,419,083 -0.10(-3.58%)
Jul 06, 2009 2.860 2.870 2.730 2.790 189,629,535 -0.09(-3.12%)
Jul 02, 2009 2.940 2.940 2.880 2.880 118,216,182 -0.09(-3.03%)
Jul 01, 2009 3.000 3.065 2.960 2.970 85,697,019 +0.00(+0.00%)
Jun 30, 2009 3.010 3.020 2.929 2.970 108,809,370 -0.05(-1.66%)
Jun 29, 2009 3.020 3.030 2.990 3.020 104,705,126 -0.01(-0.33%)
Jun 26, 2009 3.040 3.050 2.980 3.030 103,146,490 +0.00(+0.00%)
Jun 25, 2009 3.010 3.060 2.990 3.030 153,472,035 -0.01(-0.33%)
Jun 24, 2009 3.050 3.090 3.000 3.040 130,927,753 +0.03(+1.00%)
Jun 23, 2009 3.030 3.060 2.900 3.010 241,657,785 +0.01(+0.33%)
Jun 22, 2009 3.140 3.150 2.980 3.000 204,316,334 -0.17(-5.36%)
Jun 19, 2009 3.210 3.220 3.130 3.170 206,407,191 +0.04(+1.28%)
Jun 18, 2009 3.100 3.200 3.000 3.130 225,459,039 +0.05(+1.62%)
Jun 17, 2009 3.250 3.290 3.000 3.080 338,245,817 -0.17(-5.23%)
Jun 16, 2009 3.390 3.390 3.250 3.250 185,759,527 -0.12(-3.56%)
Jun 15, 2009 3.450 3.470 3.350 3.370 139,724,004 -0.10(-2.88%)
Jun 12, 2009 3.470 3.550 3.440 3.470 139,079,006 -0.01(-0.29%)
Jun 11, 2009 3.500 3.550 3.460 3.480 169,270,361 +0.00(+0.00%)
Jun 10, 2009 3.520 3.620 3.460 3.480 314,842,171 +0.07(+2.05%)
Jun 09, 2009 3.420 3.460 3.380 3.410 208,771,099 -0.01(-0.29%)
Jun 08, 2009 3.580 3.610 3.400 3.420 287,877,208 -0.04(-1.16%)
Jun 05, 2009 3.660 3.670 3.460 3.460 187,886,173 -0.11(-3.08%)
Jun 04, 2009 3.430 3.650 3.390 3.570 232,512,054 +0.18(+5.31%)
Jun 03, 2009 3.450 3.460 3.320 3.390 216,170,777 -0.12(-3.42%)
Jun 02, 2009 3.610 3.630 3.460 3.510 286,679,807 -0.18(-4.88%)
Jun 01, 2009 3.760 3.770 3.660 3.690 239,321,931 -0.03(-0.81%)
May 29, 2009 3.740 3.775 3.680 3.720 147,706,869 +0.05(+1.36%)
May 28, 2009 3.760 3.760 3.650 3.670 156,769,387 -0.03(-0.81%)
May 27, 2009 3.820 3.830 3.700 3.700 176,825,794 -0.07(-1.86%)
May 26, 2009 3.680 3.820 3.680 3.770 185,451,510 +0.10(+2.72%)
May 22, 2009 3.780 3.790 3.670 3.670 134,598,427 -0.05(-1.34%)
May 21, 2009 3.670 3.740 3.600 3.720 170,630,323 +0.03(+0.81%)
May 20, 2009 3.900 4.047 3.620 3.690 382,524,479 -0.08(-2.12%)
May 19, 2009 3.800 3.870 3.660 3.770 316,918,127 +0.13(+3.57%)
May 18, 2009 3.640 3.720 3.580 3.640 309,182,450 +0.05(+1.44%)
May 17, 2009 3.640 3.660 3.570 3.588 45,379,659 +0.11(+3.11%)
May 15, 2009 3.640 3.660 3.450 3.480 235,528,812 -0.07(-1.97%)
May 14, 2009 3.360 3.640 3.340 3.550 400,988,841 +0.14(+4.11%)
May 13, 2009 3.570 3.640 3.410 3.410 392,079,948 -0.25(-6.83%)
May 12, 2009 3.990 3.990 3.660 3.660 479,681,189 -0.20(-5.18%)
May 11, 2009 3.970 4.030 3.790 3.860 491,581,011 -0.16(-3.98%)
May 08, 2009 4.190 4.250 3.930 4.020 767,248,413 +0.21(+5.51%)
May 07, 2009 4.380 4.410 3.500 3.810 1,024,839,390 -0.05(-1.30%)
May 06, 2009 3.510 3.980 3.450 3.860 864,341,068 +0.55(+16.62%)
May 05, 2009 3.290 3.470 3.260 3.310 434,900,022 +0.11(+3.44%)
May 04, 2009 3.070 3.240 3.050 3.200 318,126,655 +0.23(+7.74%)
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.