Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.799 8.822 8.451 8.505 49,543,604 -0.28(-3.22%)
Oct 29, 2009 8.787 8.894 8.745 8.787 32,140,328 +0.10(+1.14%)
Oct 28, 2009 8.745 9.009 8.661 8.688 51,302,896 -0.15(-1.72%)
Oct 27, 2009 8.841 9.039 8.719 8.840 41,925,544 -0.07(-0.78%)
Oct 26, 2009 8.955 9.093 8.791 8.910 47,728,568 -0.09(-0.98%)
Oct 23, 2009 9.058 9.318 8.936 8.997 65,567,880 -0.16(-1.71%)
Oct 22, 2009 9.181 9.326 8.887 9.154 138,576,048 -0.40(-4.23%)
Oct 21, 2009 9.719 9.853 9.515 9.559 106,785,784 -0.01(-0.12%)
Oct 20, 2009 9.448 9.657 9.440 9.570 38,447,816 -0.03(-0.36%)
Oct 19, 2009 9.444 9.643 9.318 9.605 45,223,748 +0.25(+2.69%)
Oct 16, 2009 9.570 9.582 9.291 9.353 48,972,132 -0.16(-1.69%)
Oct 15, 2009 9.643 9.692 9.494 9.513 36,099,608 -0.20(-2.08%)
Oct 14, 2009 9.721 9.731 9.555 9.715 40,850,932 +0.10(+1.03%)
Oct 13, 2009 9.547 9.689 9.521 9.616 53,322,460 +0.15(+1.61%)
Oct 12, 2009 9.475 9.521 9.375 9.463 30,319,964 +0.14(+1.47%)
Oct 09, 2009 9.456 9.494 9.272 9.326 31,224,818 -0.15(-1.57%)
Oct 08, 2009 9.383 9.601 9.375 9.475 66,357,444 +0.18(+1.89%)
Oct 07, 2009 9.127 9.307 9.051 9.299 43,059,592 +0.15(+1.67%)
Oct 06, 2009 8.883 9.150 8.875 9.146 75,215,744 +0.40(+4.54%)
Oct 05, 2009 8.700 8.810 8.627 8.749 34,018,108 +0.08(+0.93%)
Oct 02, 2009 8.734 8.810 8.608 8.669 38,401,208 -0.21(-2.32%)
Oct 01, 2009 8.990 8.994 8.738 8.875 43,434,564 -0.14(-1.53%)
Sep 30, 2009 9.139 9.146 8.826 9.013 61,144,304 -0.10(-1.13%)
Sep 29, 2009 9.093 9.150 9.001 9.116 28,844,210 -0.02(-0.21%)
Sep 28, 2009 8.997 9.169 8.967 9.135 27,974,400 +0.18(+2.00%)
Sep 25, 2009 8.994 9.024 8.871 8.955 33,589,784 -0.03(-0.38%)
Sep 24, 2009 9.200 9.223 8.864 8.990 42,058,324 -0.10(-1.13%)
Sep 23, 2009 9.307 9.383 9.070 9.093 33,845,380 -0.24(-2.62%)
Sep 22, 2009 9.330 9.353 9.188 9.337 36,566,092 +0.11(+1.24%)
Sep 21, 2009 9.295 9.295 9.116 9.223 33,859,912 -0.07(-0.78%)
Sep 18, 2009 9.364 9.448 9.280 9.295 55,286,372 -0.03(-0.37%)
Sep 17, 2009 9.185 9.402 9.169 9.330 44,969,672 +0.04(+0.45%)
Sep 16, 2009 9.337 9.368 9.162 9.288 68,729,496 +0.07(+0.75%)
Sep 15, 2009 9.349 9.360 9.150 9.219 58,232,084 +0.12(+1.34%)
Sep 14, 2009 8.932 9.108 8.921 9.097 35,856,316 +0.10(+1.10%)
Sep 11, 2009 9.001 9.108 8.906 8.997 46,383,356 +0.02(+0.21%)
Sep 10, 2009 8.776 9.020 8.764 8.978 55,661,044 +0.32(+3.66%)
Sep 09, 2009 8.505 8.742 8.459 8.661 58,642,372 +0.32(+3.89%)
Sep 08, 2009 8.405 8.440 8.257 8.337 32,762,076 -0.03(-0.37%)
Sep 04, 2009 8.172 8.386 8.111 8.367 34,423,736 +0.18(+2.24%)
Sep 03, 2009 8.123 8.211 8.081 8.184 35,717,588 +0.03(+0.37%)
Sep 02, 2009 8.310 8.329 8.123 8.153 49,700,792 -0.13(-1.52%)
Sep 01, 2009 8.455 8.852 8.215 8.279 100,048,184 -0.18(-2.08%)
Aug 31, 2009 8.482 8.516 8.383 8.455 26,066,418 -0.12(-1.42%)
Aug 28, 2009 8.600 8.761 8.539 8.577 35,508,380 +0.02(+0.22%)
Aug 27, 2009 8.478 8.616 8.405 8.558 32,926,852 +0.05(+0.63%)
Aug 26, 2009 8.467 8.524 8.314 8.505 42,492,284 -0.02(-0.18%)
Aug 25, 2009 8.497 8.600 8.436 8.520 28,246,492 +0.03(+0.36%)
Aug 24, 2009 8.428 8.558 8.428 8.489 27,835,452 +0.06(+0.68%)
Aug 21, 2009 8.241 8.440 8.134 8.432 41,899,960 +0.26(+3.18%)
Aug 20, 2009 8.031 8.207 8.031 8.172 24,207,866 +0.10(+1.28%)
Aug 19, 2009 7.905 8.100 7.848 8.069 38,359,368 +0.07(+0.82%)
Aug 18, 2009 7.985 8.054 7.924 8.004 31,074,300 +0.04(+0.57%)
Aug 17, 2009 8.062 8.192 7.852 7.959 52,816,964 -0.31(-3.70%)
Aug 14, 2009 8.447 8.467 8.211 8.264 40,298,688 -0.20(-2.35%)
Aug 13, 2009 8.616 8.619 8.405 8.463 39,431,704 -0.07(-0.81%)
Aug 12, 2009 8.457 8.631 8.425 8.531 38,685,904 +0.08(+0.99%)
Aug 11, 2009 8.539 8.589 8.402 8.447 41,724,012 -0.14(-1.65%)
Aug 10, 2009 8.654 8.654 8.459 8.589 33,868,048 -0.02(-0.27%)
Aug 07, 2009 8.684 8.837 8.600 8.612 61,252,464 +0.03(+0.36%)
Aug 06, 2009 8.195 8.635 8.169 8.581 69,011,872 +0.33(+3.98%)
Aug 05, 2009 8.295 8.371 8.088 8.253 54,201,952 -0.09(-1.05%)
Aug 04, 2009 8.344 8.425 8.236 8.341 41,194,628 -0.08(-0.91%)
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.