Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.000 8.060 7.698 7.776 8,694,372 -0.28(-3.43%)
Oct 29, 2009 8.086 8.224 7.889 8.052 9,773,005 +0.20(+2.53%)
Oct 28, 2009 8.302 8.302 7.801 7.853 10,699,263 -0.41(-5.01%)
Oct 27, 2009 8.436 8.518 8.207 8.267 8,419,637 -0.10(-1.24%)
Oct 26, 2009 8.725 8.854 8.267 8.371 9,561,119 -0.33(-3.77%)
Oct 23, 2009 8.759 8.792 8.613 8.699 10,737,283 -0.31(-3.45%)
Oct 22, 2009 8.483 9.130 8.293 9.010 12,021,549 +0.55(+6.53%)
Oct 21, 2009 8.733 8.897 8.440 8.457 8,406,966 -0.24(-2.78%)
Oct 20, 2009 8.768 8.854 8.639 8.699 10,772,251 -0.46(-5.00%)
Oct 19, 2009 9.320 9.381 9.079 9.156 5,038,952 -0.08(-0.84%)
Oct 16, 2009 9.269 9.363 9.148 9.234 7,452,268 -0.12(-1.29%)
Oct 15, 2009 9.398 9.484 9.312 9.355 4,913,783 -0.09(-1.00%)
Oct 14, 2009 9.407 9.493 9.277 9.450 8,523,029 +0.31(+3.43%)
Oct 13, 2009 8.906 9.389 8.872 9.136 8,047,540 +0.20(+2.29%)
Oct 12, 2009 9.027 9.182 8.889 8.932 4,318,931 -0.16(-1.80%)
Oct 09, 2009 9.061 9.251 8.863 9.096 5,400,179 +0.04(+0.48%)
Oct 08, 2009 8.794 9.277 8.794 9.053 10,159,227 +0.37(+4.27%)
Oct 07, 2009 9.105 9.105 8.578 8.682 10,534,564 -0.35(-3.82%)
Oct 06, 2009 9.130 9.355 8.949 9.027 7,010,759 +0.05(+0.58%)
Oct 05, 2009 8.984 9.208 8.854 8.975 5,377,369 +0.01(+0.10%)
Oct 02, 2009 9.053 9.148 8.837 8.966 6,898,935 -0.20(-2.17%)
Oct 01, 2009 9.441 9.476 9.070 9.165 10,511,916 -0.32(-3.37%)
Sep 30, 2009 9.847 9.881 9.312 9.484 11,496,700 -0.33(-3.34%)
Sep 29, 2009 9.916 9.985 9.726 9.812 5,562,549 +0.06(+0.62%)
Sep 28, 2009 9.691 9.838 9.588 9.752 3,574,797 +0.10(+1.07%)
Sep 25, 2009 9.778 10.03 9.596 9.648 6,803,539 -0.29(-2.95%)
Sep 24, 2009 10.33 10.61 9.821 9.942 12,325,629 -0.32(-3.11%)
Sep 23, 2009 10.64 10.73 10.24 10.26 17,767,572 -0.45(-4.19%)
Sep 22, 2009 10.96 11.03 10.61 10.71 6,323,206 -0.12(-1.12%)
Sep 21, 2009 10.87 11.00 10.59 10.83 6,470,957 -0.14(-1.26%)
Sep 18, 2009 11.15 11.38 10.95 10.97 10,135,048 -0.44(-3.86%)
Sep 17, 2009 11.37 11.63 10.80 11.41 9,034,285 +0.34(+3.06%)
Sep 16, 2009 10.89 11.35 10.82 11.07 8,681,286 +0.32(+2.95%)
Sep 15, 2009 10.48 10.85 10.44 10.75 7,087,493 +0.30(+2.89%)
Sep 14, 2009 10.48 10.55 10.34 10.45 6,530,691 -0.16(-1.55%)
Sep 11, 2009 10.90 10.90 10.44 10.61 5,932,274 -0.23(-2.15%)
Sep 10, 2009 10.69 10.90 10.52 10.85 3,564,058 +0.16(+1.54%)
Sep 09, 2009 10.61 10.74 10.43 10.68 6,636,226 +0.02(+0.16%)
Sep 08, 2009 10.76 10.79 10.46 10.67 5,077,266 +0.02(+0.16%)
Sep 04, 2009 10.53 10.66 10.36 10.65 4,634,627 +0.11(+1.06%)
Sep 03, 2009 10.28 10.57 10.20 10.54 6,534,455 +0.25(+2.43%)
Sep 02, 2009 10.53 10.65 10.15 10.29 8,925,666 -0.33(-3.09%)
Sep 01, 2009 10.97 11.32 10.55 10.61 9,500,268 -0.41(-3.76%)
Aug 31, 2009 11.20 11.21 10.92 11.03 7,826,504 -0.33(-2.89%)
Aug 28, 2009 11.40 11.58 11.12 11.36 7,642,333 +0.03(+0.23%)
Aug 27, 2009 11.35 11.50 10.76 11.33 10,907,266 -0.16(-1.43%)
Aug 26, 2009 11.41 11.73 11.15 11.49 8,851,400 +0.22(+1.99%)
Aug 25, 2009 11.10 11.56 11.06 11.27 10,973,174 +0.38(+3.49%)
Aug 24, 2009 11.02 11.29 10.80 10.89 8,728,953 -0.04(-0.40%)
Aug 21, 2009 10.79 11.20 10.75 10.93 10,355,841 +0.24(+2.26%)
Aug 20, 2009 10.51 10.73 10.49 10.69 10,797,067 +0.10(+0.98%)
Aug 19, 2009 10.42 10.67 10.32 10.59 8,144,095 -0.05(-0.49%)
Aug 18, 2009 10.68 10.87 10.42 10.64 13,151,649 +0.40(+3.95%)
Aug 17, 2009 10.29 10.83 10.19 10.24 9,228,919 -0.54(-5.03%)
Aug 14, 2009 10.99 11.05 10.47 10.78 6,679,251 -0.22(-1.96%)
Aug 13, 2009 11.12 11.19 10.70 10.99 7,629,525 -0.10(-0.93%)
Aug 12, 2009 10.88 11.38 10.87 11.10 11,057,956 +0.47(+4.38%)
Aug 11, 2009 10.44 10.71 10.13 10.63 15,247,770 +0.03(+0.33%)
Aug 10, 2009 10.87 10.88 10.50 10.60 8,332,491 -0.31(-2.85%)
Aug 07, 2009 10.56 11.21 10.46 10.91 15,978,469 +0.66(+6.40%)
Aug 06, 2009 10.36 10.50 10.15 10.25 9,364,716 -0.04(-0.42%)
Aug 05, 2009 10.09 10.37 9.735 10.30 12,216,900 +0.26(+2.58%)
Aug 04, 2009 9.691 10.30 9.174 10.04 20,807,636 -0.06(-0.60%)
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.