Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 2.256 2.297 2.214 2.253 18,744,730 -0.04(-1.91%)
Aug 28, 2009 2.312 2.336 2.263 2.297 8,506,145 +0.01(+0.32%)
Aug 27, 2009 2.248 2.299 2.214 2.290 10,744,667 +0.05(+2.06%)
Aug 26, 2009 2.253 2.253 2.192 2.243 9,812,014 -0.01(-0.54%)
Aug 25, 2009 2.222 2.256 2.197 2.256 9,349,067 +0.05(+2.20%)
Aug 24, 2009 2.195 2.261 2.192 2.207 10,240,965 +0.01(+0.67%)
Aug 21, 2009 2.299 2.299 2.188 2.192 11,228,249 -0.01(-0.55%)
Aug 20, 2009 2.132 2.209 2.122 2.205 10,129,088 +0.07(+3.07%)
Aug 19, 2009 2.117 2.141 2.104 2.139 7,025,150 -0.01(-0.45%)
Aug 18, 2009 2.141 2.163 2.105 2.149 10,183,360 +0.04(+2.08%)
Aug 17, 2009 2.141 2.153 2.083 2.105 14,768,814 -0.11(-4.84%)
Aug 14, 2009 2.217 2.219 2.146 2.212 21,032,556 -0.04(-1.73%)
Aug 13, 2009 2.134 2.251 2.132 2.251 73,625,736 +0.06(+2.78%)
Aug 12, 2009 2.010 2.299 2.010 2.190 22,716,442 +0.06(+2.97%)
Aug 11, 2009 2.219 2.282 2.095 2.127 7,298,435 -0.09(-4.06%)
Aug 10, 2009 2.278 2.287 2.132 2.217 10,435,390 -0.06(-2.57%)
Aug 07, 2009 2.020 2.433 2.015 2.275 33,218,648 +0.40(+21.43%)
Aug 06, 2009 1.830 1.881 1.793 1.874 9,019,081 +0.06(+3.36%)
Aug 05, 2009 1.832 1.835 1.776 1.813 6,265,361 -0.02(-0.93%)
Aug 04, 2009 1.769 1.830 1.750 1.830 8,583,768 +0.05(+3.01%)
Aug 03, 2009 1.750 1.791 1.720 1.776 5,436,473 +0.04(+2.53%)
Jul 31, 2009 1.708 1.742 1.703 1.732 6,425,339 +0.01(+0.57%)
Jul 30, 2009 1.750 1.764 1.696 1.723 8,927,251 +0.00(+0.28%)
Jul 29, 2009 1.681 1.784 1.672 1.718 12,299,028 +0.03(+1.73%)
Jul 28, 2009 1.560 1.696 1.557 1.689 11,657,146 +0.13(+8.10%)
Jul 27, 2009 1.518 1.567 1.492 1.562 4,769,288 +0.05(+3.05%)
Jul 24, 2009 1.516 1.548 1.460 1.516 6,654,432 +0.01(+0.65%)
Jul 23, 2009 1.411 1.528 1.411 1.506 7,286,040 +0.09(+6.18%)
Jul 22, 2009 1.455 1.455 1.399 1.419 3,381,197 -0.00(-0.34%)
Jul 21, 2009 1.402 1.448 1.387 1.423 5,214,880 +0.04(+2.99%)
Jul 20, 2009 1.397 1.397 1.358 1.382 3,713,225 +0.01(+0.53%)
Jul 17, 2009 1.377 1.406 1.341 1.375 5,215,393 +0.00(+0.36%)
Jul 16, 2009 1.406 1.423 1.350 1.370 4,908,425 -0.05(-3.26%)
Jul 15, 2009 1.326 1.423 1.314 1.416 5,614,722 +0.12(+9.19%)
Jul 14, 2009 1.314 1.314 1.270 1.297 7,648,583 -0.01(-0.93%)
Jul 13, 2009 1.260 1.316 1.251 1.309 5,456,237 +0.05(+3.86%)
Jul 10, 2009 1.285 1.307 1.252 1.260 2,505,951 -0.03(-2.45%)
Jul 09, 2009 1.273 1.312 1.273 1.292 2,981,999 +0.02(+1.72%)
Jul 08, 2009 1.331 1.382 1.239 1.270 7,443,465 -0.05(-4.04%)
Jul 07, 2009 1.399 1.455 1.321 1.324 6,381,353 -0.07(-5.23%)
Jul 06, 2009 1.421 1.453 1.368 1.397 4,333,733 -0.04(-2.88%)
Jul 02, 2009 1.509 1.523 1.436 1.438 3,652,127 -0.07(-4.83%)
Jul 01, 2009 1.479 1.533 1.462 1.511 4,811,815 +0.05(+3.67%)
Jun 30, 2009 1.458 1.482 1.448 1.458 5,884,440 +0.01(+1.01%)
Jun 29, 2009 1.423 1.479 1.399 1.443 5,216,848 +0.04(+2.77%)
Jun 26, 2009 1.438 1.438 1.380 1.404 7,140,056 -0.01(-0.69%)
Jun 25, 2009 1.404 1.428 1.385 1.414 5,569,479 +0.01(+0.69%)
Jun 24, 2009 1.365 1.428 1.360 1.404 3,723,409 +0.04(+3.22%)
Jun 23, 2009 1.453 1.460 1.355 1.360 5,073,544 -0.07(-5.09%)
Jun 22, 2009 1.540 1.560 1.431 1.433 6,432,946 -0.13(-8.40%)
Jun 19, 2009 1.579 1.582 1.545 1.565 5,237,491 -0.00(-0.16%)
Jun 18, 2009 1.562 1.589 1.533 1.567 3,573,422 +0.00(+0.16%)
Jun 17, 2009 1.543 1.594 1.487 1.565 5,059,353 +0.03(+2.06%)
Jun 16, 2009 1.572 1.604 1.521 1.533 5,974,955 -0.15(-8.70%)
Jun 15, 2009 1.647 1.686 1.606 1.679 7,280,447 +0.02(+1.32%)
Jun 12, 2009 1.657 1.674 1.633 1.657 5,074,152 +0.01(+0.44%)
Jun 11, 2009 1.616 1.686 1.591 1.650 7,308,869 +0.06(+3.67%)
Jun 10, 2009 1.608 1.630 1.579 1.591 4,809,082 -0.01(-0.46%)
Jun 09, 2009 1.642 1.662 1.594 1.599 4,418,375 -0.01(-0.60%)
Jun 08, 2009 1.611 1.650 1.584 1.608 4,064,532 -0.02(-1.49%)
Jun 05, 2009 1.740 1.752 1.628 1.633 5,506,839 -0.07(-4.01%)
Jun 04, 2009 1.606 1.701 1.572 1.701 6,178,939 +0.12(+7.54%)
Jun 03, 2009 1.533 1.584 1.526 1.582 5,921,435 +0.05(+3.01%)
Jun 02, 2009 1.445 1.611 1.411 1.535 16,684,888 +0.08(+5.34%)
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.