Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.084 6.131 5.897 5.927 266,953,760 -0.19(-3.07%)
Oct 29, 2009 6.180 6.200 5.992 6.114 257,039,216 +0.05(+0.77%)
Oct 28, 2009 6.064 6.241 6.024 6.068 338,433,344 -0.02(-0.35%)
Oct 27, 2009 6.132 6.198 5.957 6.089 406,698,272 -0.13(-2.06%)
Oct 26, 2009 5.947 6.269 5.911 6.217 646,260,032 +0.31(+5.19%)
Oct 23, 2009 5.839 5.968 5.518 5.911 1,168,857,728 +1.25(+26.80%)
Oct 22, 2009 4.672 4.694 4.574 4.662 327,530,816 +0.00(+0.03%)
Oct 21, 2009 4.752 4.820 4.635 4.660 155,162,160 -0.08(-1.64%)
Oct 20, 2009 4.706 4.794 4.702 4.738 155,915,888 +0.01(+0.32%)
Oct 19, 2009 4.756 4.803 4.701 4.723 120,633,488 -0.03(-0.67%)
Oct 16, 2009 4.754 4.795 4.670 4.755 141,134,528 -0.03(-0.72%)
Oct 15, 2009 4.745 4.842 4.743 4.789 125,135,432 -0.07(-1.49%)
Oct 14, 2009 4.800 4.880 4.790 4.862 111,133,280 +0.13(+2.77%)
Oct 13, 2009 4.680 4.751 4.673 4.730 94,633,456 +0.06(+1.31%)
Oct 12, 2009 4.769 4.801 4.643 4.669 112,089,344 -0.11(-2.20%)
Oct 09, 2009 4.739 4.786 4.702 4.774 94,141,656 +0.02(+0.51%)
Oct 08, 2009 4.729 4.825 4.700 4.750 194,014,624 +0.06(+1.33%)
Oct 07, 2009 4.564 4.713 4.547 4.687 149,251,888 +0.15(+3.37%)
Oct 06, 2009 4.456 4.543 4.410 4.535 139,600,384 +0.11(+2.53%)
Oct 05, 2009 4.502 4.536 4.403 4.423 140,901,744 -0.06(-1.31%)
Oct 02, 2009 4.492 4.546 4.468 4.482 101,052,328 -0.06(-1.31%)
Oct 01, 2009 4.614 4.634 4.508 4.541 132,941,104 -0.12(-2.49%)
Sep 30, 2009 4.602 4.697 4.561 4.657 168,364,400 +0.08(+1.79%)
Sep 29, 2009 4.587 4.606 4.494 4.575 88,082,944 -0.02(-0.53%)
Sep 28, 2009 4.541 4.630 4.519 4.600 70,333,864 +0.08(+1.87%)
Sep 25, 2009 4.561 4.602 4.477 4.515 85,348,992 -0.08(-1.73%)
Sep 24, 2009 4.589 4.625 4.528 4.595 101,738,824 -0.01(-0.29%)
Sep 23, 2009 4.630 4.714 4.600 4.608 113,971,120 -0.07(-1.46%)
Sep 22, 2009 4.562 4.698 4.544 4.676 165,685,536 +0.16(+3.52%)
Sep 21, 2009 4.474 4.527 4.414 4.517 84,383,824 +0.01(+0.31%)
Sep 18, 2009 4.526 4.539 4.463 4.503 135,728,480 -0.01(-0.18%)
Sep 17, 2009 4.527 4.549 4.440 4.511 157,822,752 -0.01(-0.29%)
Sep 16, 2009 4.285 4.538 4.285 4.524 262,628,768 +0.36(+8.56%)
Sep 15, 2009 4.199 4.211 4.130 4.168 89,143,992 -0.02(-0.37%)
Sep 14, 2009 4.181 4.219 4.163 4.183 71,607,592 -0.03(-0.80%)
Sep 11, 2009 4.212 4.235 4.178 4.217 120,457,856 +0.03(+0.82%)
Sep 10, 2009 4.107 4.194 4.105 4.183 140,790,880 +0.08(+1.96%)
Sep 09, 2009 4.021 4.122 4.016 4.102 135,838,144 +0.07(+1.66%)
Sep 08, 2009 3.984 4.042 3.934 4.036 141,082,064 +0.10(+2.57%)
Sep 04, 2009 3.904 3.980 3.872 3.934 93,674,520 +0.02(+0.52%)
Sep 03, 2009 3.910 3.939 3.866 3.914 82,996,776 +0.02(+0.41%)
Sep 02, 2009 3.942 3.998 3.881 3.898 130,558,512 -0.05(-1.29%)
Sep 01, 2009 4.028 4.111 3.941 3.949 125,208,904 -0.10(-2.50%)
Aug 31, 2009 4.087 4.088 4.008 4.050 105,522,456 -0.08(-1.90%)
Aug 28, 2009 4.229 4.240 4.119 4.128 92,631,856 -0.08(-1.84%)
Aug 27, 2009 4.191 4.233 4.147 4.206 80,140,448 +0.02(+0.37%)
Aug 26, 2009 4.195 4.228 4.159 4.190 72,444,920 -0.01(-0.23%)
Aug 25, 2009 4.223 4.307 4.188 4.200 96,045,264 -0.02(-0.37%)
Aug 24, 2009 4.249 4.269 4.202 4.215 94,685,216 -0.02(-0.59%)
Aug 21, 2009 4.229 4.243 4.167 4.240 122,913,216 +0.05(+1.08%)
Aug 20, 2009 4.139 4.208 4.123 4.195 107,751,608 +0.05(+1.31%)
Aug 19, 2009 4.036 4.140 4.015 4.140 103,655,056 +0.04(+1.07%)
Aug 18, 2009 4.061 4.125 4.030 4.096 117,946,304 +0.05(+1.31%)
Aug 17, 2009 4.048 4.079 4.003 4.043 138,095,824 -0.13(-3.02%)
Aug 14, 2009 4.196 4.199 4.129 4.169 98,741,592 -0.05(-1.21%)
Aug 13, 2009 4.276 4.308 4.194 4.220 114,516,280 -0.07(-1.58%)
Aug 12, 2009 4.161 4.320 4.159 4.288 112,651,680 +0.12(+2.87%)
Aug 11, 2009 4.172 4.210 4.113 4.168 100,734,464 -0.04(-1.04%)
Aug 10, 2009 4.241 4.263 4.154 4.212 88,895,992 -0.04(-1.03%)
Aug 07, 2009 4.195 4.288 4.195 4.256 112,828,520 +0.04(+1.01%)
Aug 06, 2009 4.206 4.232 4.143 4.214 94,080,192 +0.01(+0.21%)
Aug 05, 2009 4.272 4.277 4.141 4.205 145,925,504 -0.08(-1.76%)
Aug 04, 2009 4.364 4.364 4.237 4.280 123,828,688 -0.08(-1.88%)
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.