Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.395 8.453 8.368 8.410 95,427,408 -0.00(-0.02%)
Nov 27, 2009 8.390 8.464 8.332 8.412 58,034,908 -0.17(-1.96%)
Nov 25, 2009 8.630 8.632 8.565 8.580 74,350,408 -0.02(-0.28%)
Nov 24, 2009 8.674 8.746 8.544 8.604 100,742,328 -0.14(-1.63%)
Nov 23, 2009 8.645 8.748 8.632 8.746 91,722,728 +0.17(+1.96%)
Nov 20, 2009 8.500 8.618 8.488 8.578 83,947,024 +0.04(+0.44%)
Nov 19, 2009 8.604 8.632 8.455 8.541 87,949,376 -0.11(-1.31%)
Nov 18, 2009 8.748 8.752 8.618 8.654 96,388,992 -0.14(-1.64%)
Nov 17, 2009 8.633 8.817 8.614 8.798 92,262,704 +0.09(+1.00%)
Nov 16, 2009 8.553 8.722 8.548 8.710 120,269,392 +0.15(+1.80%)
Nov 13, 2009 8.503 8.563 8.469 8.556 80,841,712 +0.04(+0.42%)
Nov 12, 2009 8.512 8.565 8.490 8.520 128,246,200 -0.05(-0.60%)
Nov 11, 2009 8.541 8.572 8.522 8.572 82,871,616 +0.01(+0.08%)
Nov 10, 2009 8.539 8.566 8.512 8.565 61,915,904 -0.01(-0.06%)
Nov 09, 2009 8.412 8.572 8.369 8.570 90,797,528 +0.14(+1.69%)
Nov 06, 2009 8.345 8.428 8.318 8.428 63,045,760 +0.12(+1.42%)
Nov 05, 2009 8.292 8.381 8.230 8.309 66,409,592 +0.12(+1.49%)
Nov 04, 2009 8.222 8.338 8.176 8.188 90,819,608 +0.04(+0.53%)
Nov 03, 2009 8.193 8.229 8.109 8.145 85,864,672 -0.11(-1.35%)
Nov 02, 2009 8.131 8.277 8.085 8.256 89,925,424 +0.12(+1.47%)
Oct 30, 2009 8.268 8.400 8.105 8.136 97,642,744 -0.15(-1.84%)
Oct 29, 2009 8.056 8.296 8.056 8.289 90,968,344 +0.24(+3.03%)
Oct 28, 2009 8.090 8.153 8.031 8.045 68,855,152 -0.06(-0.78%)
Oct 27, 2009 8.182 8.229 8.078 8.109 58,775,536 -0.10(-1.17%)
Oct 26, 2009 8.309 8.383 8.155 8.205 65,428,108 -0.12(-1.44%)
Oct 23, 2009 8.321 8.347 8.272 8.325 79,051,416 +0.04(+0.50%)
Oct 22, 2009 8.241 8.313 8.182 8.284 53,605,448 +0.02(+0.21%)
Oct 21, 2009 8.332 8.409 8.256 8.266 72,222,232 -0.09(-1.07%)
Oct 20, 2009 8.340 8.374 8.335 8.356 71,822,144 +0.05(+0.56%)
Oct 19, 2009 8.268 8.321 8.253 8.309 65,444,572 +0.02(+0.21%)
Oct 16, 2009 8.200 8.299 8.134 8.292 113,687,776 +0.06(+0.77%)
Oct 15, 2009 8.172 8.229 8.165 8.229 69,549,248 +0.02(+0.23%)
Oct 14, 2009 8.143 8.225 8.121 8.210 84,889,672 +0.21(+2.57%)
Oct 13, 2009 8.016 8.050 7.980 8.004 73,096,880 -0.06(-0.74%)
Oct 12, 2009 8.132 8.143 8.032 8.064 49,646,072 -0.06(-0.72%)
Oct 09, 2009 7.954 8.140 7.951 8.122 83,416,768 +0.16(+1.98%)
Oct 08, 2009 8.038 8.085 7.946 7.965 87,525,992 -0.02(-0.21%)
Oct 07, 2009 8.021 8.035 7.930 7.982 63,716,352 -0.08(-0.96%)
Oct 06, 2009 7.954 8.074 7.905 8.059 91,613,728 +0.16(+2.04%)
Oct 05, 2009 7.797 7.961 7.771 7.898 85,153,760 +0.14(+1.74%)
Oct 02, 2009 7.816 7.879 7.749 7.762 105,895,608 -0.12(-1.48%)
Oct 01, 2009 8.061 8.112 7.853 7.879 117,302,424 -0.21(-2.65%)
Sep 30, 2009 8.102 8.165 8.001 8.093 124,796,144 -0.04(-0.48%)
Sep 29, 2009 8.170 8.220 8.102 8.133 114,626,624 -0.06(-0.73%)
Sep 28, 2009 8.052 8.229 8.031 8.193 97,281,544 +0.13(+1.64%)
Sep 25, 2009 7.956 8.097 7.947 8.061 116,546,152 +0.03(+0.32%)
Sep 24, 2009 8.064 8.140 7.973 8.035 77,174,096 -0.01(-0.13%)
Sep 23, 2009 8.038 8.205 8.026 8.045 93,250,024 -0.01(-0.17%)
Sep 22, 2009 8.049 8.086 8.023 8.059 83,606,632 +0.11(+1.42%)
Sep 21, 2009 7.822 7.968 7.802 7.946 67,128,448 +0.03(+0.43%)
Sep 18, 2009 7.877 7.971 7.840 7.912 116,194,800 +0.08(+0.96%)
Sep 17, 2009 7.807 7.927 7.781 7.836 70,981,464 +0.01(+0.19%)
Sep 16, 2009 7.843 7.879 7.788 7.821 80,956,192 -0.00(-0.04%)
Sep 15, 2009 7.838 7.860 7.759 7.824 64,678,456 -0.01(-0.13%)
Sep 14, 2009 7.771 7.886 7.769 7.834 75,342,032 -0.07(-0.87%)
Sep 11, 2009 7.968 7.977 7.864 7.903 74,902,640 -0.07(-0.86%)
Sep 10, 2009 7.864 7.971 7.846 7.971 86,581,360 +0.09(+1.13%)
Sep 09, 2009 7.764 7.882 7.716 7.882 96,145,264 +0.09(+1.12%)
Sep 08, 2009 7.733 7.797 7.711 7.795 61,207,512 +0.06(+0.82%)
Sep 04, 2009 7.629 7.740 7.623 7.731 51,254,364 +0.11(+1.46%)
Sep 03, 2009 7.598 7.678 7.570 7.620 65,509,892 +0.03(+0.45%)
Sep 02, 2009 7.483 7.629 7.474 7.586 94,319,352 +0.07(+0.94%)
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.