Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 9.299 9.369 9.104 9.211 70,731,448 -0.06(-0.61%)
Sep 29, 2009 9.425 9.457 9.236 9.268 53,291,468 -0.38(-3.92%)
Sep 28, 2009 9.520 9.734 9.507 9.646 27,597,576 +0.16(+1.73%)
Sep 25, 2009 9.406 9.602 9.387 9.482 31,906,838 -0.02(-0.20%)
Sep 24, 2009 9.810 9.835 9.425 9.501 49,594,384 -0.37(-3.77%)
Sep 23, 2009 9.961 10.08 9.873 9.873 36,954,720 +0.00(+0.00%)
Sep 22, 2009 9.936 9.989 9.860 9.873 17,055,652 -0.05(-0.51%)
Sep 21, 2009 9.810 9.967 9.753 9.923 20,282,852 +0.03(+0.32%)
Sep 18, 2009 9.980 9.980 9.854 9.892 18,177,932 -0.01(-0.06%)
Sep 17, 2009 9.904 10.03 9.829 9.898 25,305,412 +0.04(+0.37%)
Sep 16, 2009 9.923 10.08 9.833 9.862 28,481,210 +0.06(+0.60%)
Sep 15, 2009 9.734 9.810 9.677 9.803 23,783,134 +0.28(+2.98%)
Sep 14, 2009 9.331 9.520 9.318 9.520 18,190,634 +0.11(+1.14%)
Sep 11, 2009 9.558 9.539 9.312 9.413 46,819,472 -0.14(-1.52%)
Sep 10, 2009 9.558 9.583 9.457 9.558 37,384,312 +0.09(+0.93%)
Sep 09, 2009 9.425 9.501 9.369 9.469 33,032,104 +0.14(+1.49%)
Sep 08, 2009 9.514 9.514 9.262 9.331 38,213,056 +0.27(+2.99%)
Sep 04, 2009 8.833 9.079 8.802 9.060 44,318,560 +0.30(+3.38%)
Sep 03, 2009 8.789 8.808 8.587 8.764 46,863,752 +0.38(+4.59%)
Sep 02, 2009 8.354 8.430 8.285 8.379 29,947,186 -0.01(-0.15%)
Sep 01, 2009 8.575 8.650 8.335 8.392 53,578,296 -0.43(-4.93%)
Aug 31, 2009 8.663 8.846 8.606 8.827 30,188,744 +0.09(+1.08%)
Aug 28, 2009 8.984 8.991 8.682 8.732 45,643,608 +0.14(+1.69%)
Aug 27, 2009 8.543 8.587 8.386 8.587 37,417,948 +0.32(+3.81%)
Aug 26, 2009 8.216 8.342 8.153 8.272 30,894,086 +0.32(+4.04%)
Aug 25, 2009 8.033 8.083 7.913 7.951 42,734,880 +0.09(+1.12%)
Aug 24, 2009 8.020 8.109 7.863 7.863 32,069,444 -0.01(-0.08%)
Aug 21, 2009 7.743 7.938 7.737 7.869 23,590,102 +0.15(+1.96%)
Aug 20, 2009 7.737 7.743 7.636 7.718 32,759,036 -0.06(-0.81%)
Aug 19, 2009 7.636 7.831 7.623 7.781 28,895,432 -0.08(-1.04%)
Aug 18, 2009 7.857 7.907 7.812 7.863 24,970,210 -0.04(-0.56%)
Aug 17, 2009 7.938 7.951 7.812 7.907 28,066,140 -0.30(-3.68%)
Aug 14, 2009 8.272 8.298 8.127 8.209 27,280,642 -0.08(-0.99%)
Aug 13, 2009 8.405 8.411 8.153 8.291 31,524,264 -0.02(-0.23%)
Aug 12, 2009 8.272 8.417 8.260 8.310 30,395,388 +0.07(+0.84%)
Aug 11, 2009 8.298 8.304 8.172 8.241 17,220,674 -0.08(-0.98%)
Aug 10, 2009 8.342 8.361 8.253 8.323 14,475,582 -0.01(-0.08%)
Aug 07, 2009 8.367 8.442 8.298 8.329 20,422,690 +0.00(+0.00%)
Aug 06, 2009 8.367 8.392 8.266 8.329 21,767,620 -0.04(-0.45%)
Aug 05, 2009 8.361 8.411 8.184 8.367 28,389,742 -0.02(-0.21%)
Aug 04, 2009 8.487 8.524 8.364 8.384 24,177,394 -0.13(-1.57%)
Aug 03, 2009 8.512 8.575 8.467 8.518 22,690,076 +0.11(+1.35%)
Jul 31, 2009 8.291 8.499 8.241 8.405 39,647,716 +0.21(+2.54%)
Jul 30, 2009 8.197 8.348 8.172 8.197 42,264,740 +0.01(+0.08%)
Jul 29, 2009 8.228 8.285 8.140 8.190 35,221,472 -0.09(-1.14%)
Jul 28, 2009 8.241 8.285 8.153 8.285 36,888,144 +0.02(+0.23%)
Jul 27, 2009 8.285 8.297 8.184 8.266 36,021,648 -0.05(-0.61%)
Jul 24, 2009 8.304 8.379 8.184 8.316 33,363,248 -0.08(-0.98%)
Jul 23, 2009 8.241 8.480 8.209 8.398 36,414,880 +0.21(+2.54%)
Jul 22, 2009 7.945 8.310 7.901 8.190 67,449,968 +0.12(+1.48%)
Jul 21, 2009 8.165 8.190 8.008 8.071 60,794,832 -0.05(-0.62%)
Jul 20, 2009 8.348 8.442 8.096 8.121 79,595,280 -0.32(-3.73%)
Jul 17, 2009 8.216 8.436 8.083 8.436 66,884,844 -0.04(-0.52%)
Jul 16, 2009 8.631 8.701 8.354 8.480 156,704,976 -1.40(-14.16%)
Jul 15, 2009 9.677 9.936 9.602 9.879 54,794,856 +0.61(+6.59%)
Jul 14, 2009 9.312 9.337 9.041 9.268 41,690,632 -0.08(-0.81%)
Jul 13, 2009 9.129 9.413 9.028 9.343 34,790,048 +0.41(+4.58%)
Jul 10, 2009 8.921 9.009 8.776 8.934 22,070,534 -0.06(-0.70%)
Jul 09, 2009 9.085 9.135 8.946 8.997 23,895,194 +0.07(+0.78%)
Jul 08, 2009 8.965 9.009 8.757 8.928 28,753,806 -0.03(-0.35%)
Jul 07, 2009 9.129 9.167 8.928 8.959 29,500,372 -0.13(-1.46%)
Jul 06, 2009 9.003 9.136 8.978 9.091 22,464,850 -0.08(-0.89%)
Jul 02, 2009 9.255 9.306 9.110 9.173 19,778,420 -0.13(-1.42%)
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.