Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.090 5.200 4.960 5.100 107,528 -0.02(-0.39%)
Jul 30, 2009 4.710 5.160 4.700 5.120 141,769 +0.42(+8.94%)
Jul 29, 2009 4.600 4.740 4.600 4.700 40,489 +0.06(+1.29%)
Jul 28, 2009 4.600 4.680 4.500 4.640 71,006 -0.02(-0.43%)
Jul 27, 2009 4.700 4.700 4.570 4.660 42,668 -0.04(-0.85%)
Jul 24, 2009 4.670 4.750 4.500 4.700 1,462 +0.03(+0.64%)
Jul 23, 2009 4.550 4.700 4.510 4.670 127,043 +0.10(+2.19%)
Jul 22, 2009 4.280 4.570 4.180 4.570 85,493 +0.27(+6.28%)
Jul 21, 2009 4.280 4.300 4.130 4.300 59,184 +0.05(+1.18%)
Jul 20, 2009 4.320 4.380 4.090 4.250 76,996 -0.05(-1.16%)
Jul 17, 2009 4.530 4.530 4.260 4.300 100,723 -0.22(-4.87%)
Jul 16, 2009 4.400 4.550 4.210 4.520 100,004 +0.08(+1.80%)
Jul 15, 2009 3.870 4.460 3.810 4.440 212,220 +0.63(+16.54%)
Jul 14, 2009 3.800 3.850 3.750 3.810 90,716 +0.01(+0.26%)
Jul 13, 2009 3.732 3.840 3.710 3.800 143,767 +0.05(+1.33%)
Jul 10, 2009 3.770 3.830 3.660 3.750 56,129 -0.04(-1.06%)
Jul 09, 2009 3.950 3.950 3.762 3.790 105,286 -0.11(-2.82%)
Jul 08, 2009 4.110 4.150 3.780 3.900 168,459 -0.17(-4.18%)
Jul 07, 2009 3.970 4.120 3.900 4.070 84,758 +0.09(+2.26%)
Jul 06, 2009 4.100 4.120 3.840 3.980 203,612 -0.12(-2.93%)
Jul 02, 2009 4.510 4.510 4.050 4.100 132,972 -0.47(-10.28%)
Jul 01, 2009 4.500 4.595 4.410 4.570 135,809 +0.14(+3.16%)
Jun 30, 2009 4.530 4.560 4.390 4.430 99,476 -0.10(-2.21%)
Jun 29, 2009 4.390 4.590 4.390 4.530 82,307 +0.12(+2.72%)
Jun 26, 2009 4.230 4.470 4.110 4.410 303,002 +0.16(+3.76%)
Jun 25, 2009 4.120 4.430 4.100 4.250 121,423 +0.14(+3.41%)
Jun 24, 2009 4.100 4.150 4.050 4.110 74,610 +0.06(+1.48%)
Jun 23, 2009 4.040 4.140 4.030 4.050 90,231 +0.04(+1.00%)
Jun 22, 2009 4.360 4.440 4.010 4.010 182,488 -0.35(-8.03%)
Jun 19, 2009 4.830 4.830 4.360 4.360 319,469 -0.39(-8.21%)
Jun 18, 2009 4.740 4.860 4.630 4.750 94,069 +0.02(+0.42%)
Jun 17, 2009 4.800 4.800 4.640 4.730 72,801 -0.05(-1.05%)
Jun 16, 2009 5.130 5.530 4.750 4.780 120,400 -0.63(-11.65%)
Jun 15, 2009 5.450 5.470 5.360 5.410 70,519 -0.08(-1.46%)
Jun 12, 2009 5.410 5.490 5.300 5.490 81,914 +0.04(+0.73%)
Jun 11, 2009 5.300 5.640 5.300 5.450 95,755 +0.18(+3.42%)
Jun 10, 2009 5.400 5.400 5.090 5.270 114,705 -0.04(-0.75%)
Jun 09, 2009 5.230 5.380 5.200 5.310 127,408 +0.10(+1.92%)
Jun 08, 2009 5.250 5.315 5.190 5.210 105,293 -0.24(-4.40%)
Jun 05, 2009 5.460 5.510 5.170 5.450 191,978 +0.04(+0.74%)
Jun 04, 2009 5.040 5.450 5.030 5.410 180,052 +0.40(+7.98%)
Jun 03, 2009 4.960 5.038 4.620 5.010 115,207 +0.05(+1.01%)
Jun 02, 2009 4.260 4.970 4.260 4.960 224,513 +0.41(+9.01%)
Jun 01, 2009 4.350 4.570 4.280 4.550 169,269 +0.33(+7.82%)
May 29, 2009 4.220 4.230 4.090 4.220 124,825 +0.03(+0.72%)
May 28, 2009 4.200 4.210 4.040 4.190 74,594 +0.05(+1.21%)
May 27, 2009 4.160 4.220 4.090 4.140 60,571 -0.05(-1.19%)
May 26, 2009 3.960 4.200 3.960 4.190 93,315 +0.17(+4.23%)
May 22, 2009 4.020 4.130 4.010 4.020 57,549 +0.02(+0.50%)
May 21, 2009 4.070 4.150 3.970 4.000 108,117 -0.11(-2.68%)
May 20, 2009 4.260 4.260 4.090 4.110 203,534 -0.12(-2.84%)
May 19, 2009 4.220 4.270 4.120 4.230 40,467 +0.00(+0.00%)
May 18, 2009 4.210 4.230 4.140 4.230 45,540 +0.10(+2.42%)
May 15, 2009 4.140 4.180 4.050 4.130 68,490 -0.01(-0.24%)
May 14, 2009 4.130 4.200 4.030 4.140 75,336 +0.02(+0.49%)
May 13, 2009 4.400 4.400 4.120 4.120 90,770 -0.38(-8.44%)
May 12, 2009 4.310 4.520 4.220 4.500 113,668 +0.22(+5.14%)
May 11, 2009 4.100 4.340 4.080 4.280 75,396 +0.08(+1.90%)
May 08, 2009 4.090 4.220 4.083 4.200 71,194 +0.19(+4.74%)
May 07, 2009 4.180 4.240 3.990 4.010 113,367 -0.07(-1.72%)
May 06, 2009 4.110 4.180 4.050 4.080 86,354 +0.03(+0.74%)
May 05, 2009 4.110 4.140 4.010 4.050 83,061 -0.06(-1.46%)
May 04, 2009 4.110 4.110 4.050 4.110 66,989 -0.02(-0.48%)
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.