Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.884 8.908 8.534 8.588 49,065,752 -0.29(-3.22%)
Oct 29, 2009 8.873 8.981 8.831 8.873 31,830,330 +0.10(+1.14%)
Oct 28, 2009 8.831 9.097 8.746 8.773 50,808,072 -0.15(-1.72%)
Oct 27, 2009 8.927 9.127 8.804 8.927 41,521,164 -0.07(-0.78%)
Oct 26, 2009 9.043 9.181 8.877 8.996 47,268,220 -0.09(-0.98%)
Oct 23, 2009 9.147 9.409 9.023 9.085 64,935,472 -0.16(-1.71%)
Oct 22, 2009 9.270 9.417 8.973 9.243 137,239,456 -0.41(-4.23%)
Oct 21, 2009 9.814 9.949 9.608 9.652 105,755,824 -0.01(-0.12%)
Oct 20, 2009 9.540 9.752 9.532 9.663 38,076,984 -0.03(-0.36%)
Oct 19, 2009 9.536 9.737 9.409 9.698 44,787,560 +0.25(+2.70%)
Oct 16, 2009 9.663 9.675 9.382 9.444 48,499,788 -0.16(-1.69%)
Oct 15, 2009 9.737 9.787 9.586 9.606 35,751,424 -0.20(-2.08%)
Oct 14, 2009 9.816 9.825 9.648 9.810 40,456,920 +0.10(+1.03%)
Oct 13, 2009 9.640 9.783 9.613 9.710 52,808,156 +0.15(+1.61%)
Oct 12, 2009 9.567 9.613 9.467 9.555 30,027,526 +0.14(+1.47%)
Oct 09, 2009 9.548 9.586 9.363 9.417 30,923,652 -0.15(-1.57%)
Oct 08, 2009 9.474 9.694 9.467 9.567 65,717,420 +0.18(+1.89%)
Oct 07, 2009 9.216 9.397 9.139 9.390 42,644,276 +0.15(+1.67%)
Oct 06, 2009 8.969 9.239 8.962 9.235 74,490,280 +0.40(+4.54%)
Oct 05, 2009 8.784 8.896 8.711 8.834 33,690,000 +0.08(+0.93%)
Oct 02, 2009 8.819 8.896 8.692 8.753 38,030,824 -0.21(-2.32%)
Oct 01, 2009 9.077 9.081 8.823 8.962 43,015,632 -0.14(-1.53%)
Sep 30, 2009 9.228 9.235 8.911 9.100 60,554,560 -0.10(-1.13%)
Sep 29, 2009 9.181 9.239 9.089 9.205 28,566,004 -0.02(-0.21%)
Sep 28, 2009 9.085 9.259 9.054 9.224 27,704,584 +0.18(+2.00%)
Sep 25, 2009 9.081 9.112 8.958 9.043 33,265,808 -0.03(-0.38%)
Sep 24, 2009 9.289 9.313 8.950 9.077 41,652,664 -0.10(-1.13%)
Sep 23, 2009 9.397 9.474 9.158 9.181 33,518,938 -0.25(-2.62%)
Sep 22, 2009 9.421 9.444 9.278 9.428 36,213,408 +0.12(+1.24%)
Sep 21, 2009 9.386 9.386 9.205 9.313 33,533,330 -0.07(-0.78%)
Sep 18, 2009 9.455 9.540 9.370 9.386 54,753,128 -0.03(-0.37%)
Sep 17, 2009 9.274 9.494 9.259 9.421 44,535,932 +0.04(+0.45%)
Sep 16, 2009 9.428 9.459 9.251 9.378 68,066,592 +0.07(+0.75%)
Sep 15, 2009 9.440 9.451 9.239 9.309 57,670,432 +0.12(+1.34%)
Sep 14, 2009 9.019 9.197 9.008 9.185 35,510,476 +0.10(+1.10%)
Sep 11, 2009 9.089 9.197 8.992 9.085 45,935,984 +0.02(+0.21%)
Sep 10, 2009 8.861 9.108 8.850 9.066 55,124,184 +0.32(+3.66%)
Sep 09, 2009 8.588 8.827 8.541 8.746 58,076,760 +0.33(+3.89%)
Sep 08, 2009 8.487 8.522 8.337 8.418 32,446,082 -0.03(-0.37%)
Sep 04, 2009 8.252 8.468 8.190 8.449 34,091,712 +0.19(+2.24%)
Sep 03, 2009 8.202 8.291 8.160 8.264 35,373,088 +0.03(+0.37%)
Sep 02, 2009 8.391 8.410 8.202 8.233 49,221,420 -0.13(-1.52%)
Sep 01, 2009 8.537 8.938 8.295 8.360 99,083,208 -0.18(-2.08%)
Aug 31, 2009 8.564 8.599 8.464 8.537 25,815,004 -0.12(-1.42%)
Aug 28, 2009 8.684 8.846 8.622 8.661 35,165,900 +0.02(+0.22%)
Aug 27, 2009 8.561 8.699 8.487 8.642 32,609,270 +0.05(+0.63%)
Aug 26, 2009 8.549 8.607 8.395 8.588 42,082,444 -0.02(-0.18%)
Aug 25, 2009 8.580 8.684 8.518 8.603 27,974,052 +0.03(+0.36%)
Aug 24, 2009 8.510 8.642 8.510 8.572 27,566,976 +0.06(+0.68%)
Aug 21, 2009 8.322 8.522 8.214 8.514 41,495,828 +0.26(+3.18%)
Aug 20, 2009 8.109 8.287 8.109 8.252 23,974,380 +0.10(+1.28%)
Aug 19, 2009 7.982 8.179 7.924 8.148 37,989,388 +0.07(+0.82%)
Aug 18, 2009 8.063 8.133 8.001 8.082 30,774,584 +0.05(+0.57%)
Aug 17, 2009 8.140 8.271 7.928 8.036 52,307,540 -0.31(-3.70%)
Aug 14, 2009 8.530 8.549 8.291 8.345 39,910,000 -0.20(-2.35%)
Aug 13, 2009 8.699 8.703 8.487 8.545 39,051,380 -0.07(-0.81%)
Aug 12, 2009 8.539 8.715 8.507 8.615 38,312,772 +0.08(+0.99%)
Aug 11, 2009 8.622 8.672 8.483 8.530 41,321,580 -0.14(-1.65%)
Aug 10, 2009 8.738 8.738 8.541 8.672 33,541,386 -0.02(-0.27%)
Aug 07, 2009 8.769 8.923 8.684 8.696 60,661,676 +0.03(+0.36%)
Aug 06, 2009 8.275 8.719 8.248 8.665 68,346,240 +0.33(+3.98%)
Aug 05, 2009 8.375 8.453 8.167 8.333 53,679,168 -0.09(-1.05%)
Aug 04, 2009 8.426 8.507 8.316 8.422 40,797,304 -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.