Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.396 8.454 8.368 8.411 95,420,528 -0.00(-0.02%)
Nov 27, 2009 8.390 8.464 8.332 8.413 58,030,728 -0.17(-1.96%)
Nov 25, 2009 8.630 8.632 8.565 8.581 74,345,048 -0.02(-0.28%)
Nov 24, 2009 8.675 8.747 8.545 8.605 100,735,072 -0.14(-1.63%)
Nov 23, 2009 8.646 8.749 8.632 8.747 91,716,120 +0.17(+1.96%)
Nov 20, 2009 8.500 8.618 8.488 8.579 83,940,976 +0.04(+0.44%)
Nov 19, 2009 8.605 8.632 8.456 8.541 87,943,040 -0.11(-1.31%)
Nov 18, 2009 8.749 8.752 8.618 8.654 96,382,048 -0.14(-1.64%)
Nov 17, 2009 8.634 8.817 8.615 8.798 92,256,056 +0.09(+1.00%)
Nov 16, 2009 8.553 8.723 8.548 8.711 120,260,728 +0.15(+1.80%)
Nov 13, 2009 8.504 8.564 8.469 8.557 80,835,880 +0.04(+0.42%)
Nov 12, 2009 8.512 8.565 8.491 8.521 128,236,960 -0.05(-0.60%)
Nov 11, 2009 8.541 8.572 8.522 8.572 82,865,640 +0.01(+0.08%)
Nov 10, 2009 8.540 8.567 8.512 8.565 61,911,444 -0.01(-0.06%)
Nov 09, 2009 8.413 8.572 8.370 8.570 90,790,984 +0.14(+1.69%)
Nov 06, 2009 8.346 8.428 8.318 8.428 63,041,216 +0.12(+1.42%)
Nov 05, 2009 8.293 8.382 8.231 8.310 66,404,808 +0.12(+1.49%)
Nov 04, 2009 8.222 8.339 8.176 8.188 90,813,064 +0.04(+0.53%)
Nov 03, 2009 8.193 8.229 8.109 8.145 85,858,480 -0.11(-1.35%)
Nov 02, 2009 8.132 8.277 8.085 8.257 89,918,944 +0.12(+1.47%)
Oct 30, 2009 8.269 8.401 8.106 8.137 97,635,712 -0.15(-1.84%)
Oct 29, 2009 8.056 8.296 8.056 8.289 90,961,792 +0.24(+3.03%)
Oct 28, 2009 8.090 8.154 8.032 8.046 68,850,192 -0.06(-0.78%)
Oct 27, 2009 8.183 8.229 8.078 8.109 58,771,300 -0.10(-1.17%)
Oct 26, 2009 8.310 8.384 8.156 8.205 65,423,396 -0.12(-1.44%)
Oct 23, 2009 8.322 8.348 8.272 8.325 79,045,720 +0.04(+0.50%)
Oct 22, 2009 8.241 8.313 8.183 8.284 53,601,588 +0.02(+0.21%)
Oct 21, 2009 8.332 8.409 8.257 8.267 72,217,032 -0.09(-1.07%)
Oct 20, 2009 8.341 8.375 8.336 8.356 71,816,976 +0.05(+0.56%)
Oct 19, 2009 8.269 8.322 8.253 8.310 65,439,856 +0.02(+0.21%)
Oct 16, 2009 8.200 8.300 8.135 8.293 113,679,584 +0.06(+0.77%)
Oct 15, 2009 8.173 8.229 8.166 8.229 69,544,232 +0.02(+0.23%)
Oct 14, 2009 8.144 8.226 8.121 8.210 84,883,552 +0.21(+2.57%)
Oct 13, 2009 8.017 8.051 7.981 8.005 73,091,616 -0.06(-0.74%)
Oct 12, 2009 8.133 8.144 8.032 8.065 49,642,492 -0.06(-0.72%)
Oct 09, 2009 7.955 8.140 7.952 8.123 83,410,760 +0.16(+1.98%)
Oct 08, 2009 8.039 8.085 7.946 7.965 87,519,688 -0.02(-0.21%)
Oct 07, 2009 8.022 8.036 7.931 7.982 63,711,760 -0.08(-0.96%)
Oct 06, 2009 7.955 8.075 7.905 8.060 91,607,128 +0.16(+2.04%)
Oct 05, 2009 7.797 7.962 7.771 7.898 85,147,624 +0.14(+1.74%)
Oct 02, 2009 7.816 7.880 7.749 7.763 105,887,976 -0.12(-1.48%)
Oct 01, 2009 8.061 8.113 7.854 7.880 117,293,968 -0.21(-2.65%)
Sep 30, 2009 8.102 8.166 8.001 8.094 124,787,152 -0.04(-0.48%)
Sep 29, 2009 8.171 8.221 8.102 8.133 114,618,368 -0.06(-0.73%)
Sep 28, 2009 8.053 8.229 8.032 8.193 97,274,536 +0.13(+1.64%)
Sep 25, 2009 7.957 8.097 7.948 8.061 116,537,752 +0.03(+0.32%)
Sep 24, 2009 8.065 8.140 7.974 8.036 77,168,528 -0.01(-0.13%)
Sep 23, 2009 8.039 8.205 8.027 8.046 93,243,304 -0.01(-0.17%)
Sep 22, 2009 8.049 8.087 8.024 8.060 83,600,608 +0.11(+1.42%)
Sep 21, 2009 7.823 7.969 7.802 7.946 67,123,608 +0.03(+0.43%)
Sep 18, 2009 7.878 7.972 7.840 7.912 116,186,424 +0.08(+0.96%)
Sep 17, 2009 7.807 7.928 7.782 7.837 70,976,352 +0.01(+0.19%)
Sep 16, 2009 7.843 7.880 7.789 7.822 80,950,360 -0.00(-0.04%)
Sep 15, 2009 7.838 7.861 7.759 7.825 64,673,796 -0.01(-0.13%)
Sep 14, 2009 7.771 7.886 7.770 7.835 75,336,600 -0.07(-0.87%)
Sep 11, 2009 7.969 7.977 7.864 7.904 74,897,248 -0.07(-0.86%)
Sep 10, 2009 7.864 7.972 7.847 7.972 86,575,120 +0.09(+1.13%)
Sep 09, 2009 7.765 7.883 7.717 7.883 96,138,336 +0.09(+1.12%)
Sep 08, 2009 7.734 7.797 7.711 7.795 61,203,100 +0.06(+0.82%)
Sep 04, 2009 7.629 7.741 7.624 7.732 51,250,672 +0.11(+1.46%)
Sep 03, 2009 7.598 7.679 7.571 7.621 65,505,172 +0.03(+0.45%)
Sep 02, 2009 7.483 7.629 7.475 7.586 94,312,552 +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.