Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.332 8.465 8.168 8.199 96,895,040 -0.15(-1.84%)
Oct 29, 2009 8.118 8.360 8.118 8.353 90,271,752 +0.25(+3.03%)
Oct 28, 2009 8.152 8.216 8.093 8.107 68,327,896 -0.06(-0.78%)
Oct 27, 2009 8.245 8.292 8.140 8.171 58,325,460 -0.10(-1.17%)
Oct 26, 2009 8.373 8.448 8.218 8.268 64,927,092 -0.12(-1.44%)
Oct 23, 2009 8.385 8.411 8.335 8.389 78,446,080 +0.04(+0.50%)
Oct 22, 2009 8.304 8.377 8.245 8.347 53,194,964 +0.02(+0.21%)
Oct 21, 2009 8.396 8.474 8.320 8.330 71,669,192 -0.09(-1.07%)
Oct 20, 2009 8.404 8.439 8.399 8.420 71,272,168 +0.05(+0.56%)
Oct 19, 2009 8.332 8.385 8.316 8.373 64,943,428 +0.02(+0.21%)
Oct 16, 2009 8.263 8.363 8.197 8.356 112,817,200 +0.06(+0.77%)
Oct 15, 2009 8.235 8.292 8.228 8.292 69,016,672 +0.02(+0.23%)
Oct 14, 2009 8.206 8.289 8.183 8.273 84,239,624 +0.21(+2.57%)
Oct 13, 2009 8.078 8.112 8.042 8.066 72,537,136 -0.06(-0.74%)
Oct 12, 2009 8.195 8.206 8.094 8.126 49,265,904 -0.06(-0.72%)
Oct 09, 2009 8.016 8.202 8.012 8.185 82,778,000 +0.16(+1.98%)
Oct 08, 2009 8.100 8.147 8.007 8.026 86,855,760 -0.02(-0.21%)
Oct 07, 2009 8.083 8.097 7.992 8.043 63,228,440 -0.08(-0.96%)
Oct 06, 2009 8.016 8.137 7.966 8.121 90,912,192 +0.16(+2.04%)
Oct 05, 2009 7.857 8.023 7.831 7.959 84,501,688 +0.14(+1.74%)
Oct 02, 2009 7.876 7.940 7.808 7.822 105,084,712 -0.12(-1.48%)
Oct 01, 2009 8.123 8.175 7.914 7.940 116,404,176 -0.22(-2.65%)
Sep 30, 2009 8.164 8.228 8.062 8.156 123,840,512 -0.04(-0.48%)
Sep 29, 2009 8.233 8.284 8.164 8.195 113,748,872 -0.06(-0.73%)
Sep 28, 2009 8.114 8.292 8.093 8.256 96,536,608 +0.13(+1.64%)
Sep 25, 2009 8.017 8.159 8.009 8.123 115,653,688 +0.03(+0.32%)
Sep 24, 2009 8.126 8.202 8.035 8.097 76,583,128 -0.01(-0.13%)
Sep 23, 2009 8.100 8.268 8.088 8.107 92,535,960 -0.01(-0.17%)
Sep 22, 2009 8.111 8.149 8.085 8.121 82,966,416 +0.11(+1.42%)
Sep 21, 2009 7.883 8.030 7.862 8.007 66,614,408 +0.03(+0.43%)
Sep 18, 2009 7.938 8.033 7.900 7.973 115,305,032 +0.08(+0.96%)
Sep 17, 2009 7.867 7.988 7.841 7.897 70,437,920 +0.02(+0.19%)
Sep 16, 2009 7.903 7.940 7.848 7.881 80,336,264 -0.00(-0.04%)
Sep 15, 2009 7.898 7.921 7.819 7.884 64,183,180 -0.01(-0.13%)
Sep 14, 2009 7.831 7.947 7.829 7.895 74,765,096 -0.07(-0.87%)
Sep 11, 2009 8.030 8.038 7.924 7.964 74,329,072 -0.07(-0.86%)
Sep 10, 2009 7.924 8.033 7.907 8.033 85,918,360 +0.09(+1.13%)
Sep 09, 2009 7.824 7.943 7.776 7.943 95,409,032 +0.09(+1.12%)
Sep 08, 2009 7.793 7.857 7.770 7.855 60,738,812 +0.06(+0.82%)
Sep 04, 2009 7.688 7.800 7.682 7.791 50,861,880 +0.11(+1.46%)
Sep 03, 2009 7.656 7.738 7.629 7.679 65,008,248 +0.03(+0.45%)
Sep 02, 2009 7.541 7.688 7.532 7.644 93,597,096 +0.07(+0.94%)
Sep 01, 2009 7.712 7.791 7.541 7.573 95,621,752 -0.18(-2.34%)
Aug 31, 2009 7.620 7.765 7.587 7.755 74,453,832 +0.02(+0.29%)
Aug 28, 2009 7.819 7.869 7.701 7.732 113,391,112 -0.01(-0.11%)
Aug 27, 2009 7.675 7.753 7.634 7.741 86,946,064 +0.06(+0.83%)
Aug 26, 2009 7.701 7.731 7.618 7.677 82,569,064 -0.04(-0.54%)
Aug 25, 2009 7.765 7.802 7.688 7.719 104,727,096 -0.02(-0.25%)
Aug 24, 2009 7.745 7.795 7.693 7.738 87,532,640 +0.00(+0.02%)
Aug 21, 2009 7.636 7.746 7.572 7.736 109,613,392 +0.14(+1.82%)
Aug 20, 2009 7.511 7.615 7.499 7.598 72,634,528 +0.03(+0.34%)
Aug 19, 2009 7.356 7.601 7.345 7.572 146,568,656 -0.02(-0.30%)
Aug 18, 2009 7.484 7.620 7.423 7.594 141,836,480 +0.11(+1.52%)
Aug 17, 2009 7.537 7.553 7.409 7.480 72,454,568 -0.14(-1.79%)
Aug 14, 2009 7.658 7.682 7.541 7.617 67,316,744 -0.04(-0.59%)
Aug 13, 2009 7.637 7.686 7.563 7.662 66,983,528 +0.03(+0.38%)
Aug 12, 2009 7.463 7.688 7.458 7.632 79,835,376 +0.14(+1.82%)
Aug 11, 2009 7.503 7.549 7.480 7.496 62,494,428 -0.05(-0.64%)
Aug 10, 2009 7.492 7.558 7.459 7.544 70,467,864 +0.02(+0.30%)
Aug 07, 2009 7.402 7.554 7.339 7.522 111,552,320 +0.23(+3.15%)
Aug 06, 2009 7.453 7.496 7.280 7.292 98,488,216 -0.18(-2.43%)
Aug 05, 2009 7.499 7.501 7.383 7.473 78,088,960 -0.03(-0.37%)
Aug 04, 2009 7.442 7.515 7.428 7.501 83,183,360 +0.02(+0.25%)
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.