Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.604 8.701 8.054 8.173 13,549,342 -0.46(-5.32%)
Oct 29, 2009 8.506 8.854 8.451 8.632 8,430,135 +0.19(+2.22%)
Oct 28, 2009 9.132 9.132 8.423 8.444 11,248,448 -0.65(-7.19%)
Oct 27, 2009 9.598 9.703 8.979 9.098 11,849,591 -0.37(-3.89%)
Oct 26, 2009 9.404 9.911 9.313 9.466 8,860,452 +0.05(+0.52%)
Oct 23, 2009 9.362 9.487 9.251 9.418 7,530,915 -0.18(-1.88%)
Oct 22, 2009 9.119 9.696 9.014 9.598 7,704,249 +0.56(+6.15%)
Oct 21, 2009 9.452 9.626 9.032 9.042 6,355,717 -0.43(-4.55%)
Oct 20, 2009 9.334 9.512 9.320 9.473 4,731,809 -0.12(-1.23%)
Oct 19, 2009 9.571 9.731 9.494 9.592 5,028,040 +0.06(+0.66%)
Oct 16, 2009 9.870 9.981 9.473 9.529 6,219,403 -0.01(-0.15%)
Oct 15, 2009 9.515 9.605 9.473 9.544 4,025,419 -0.02(-0.21%)
Oct 14, 2009 9.445 9.578 9.418 9.564 5,373,033 +0.28(+3.00%)
Oct 13, 2009 9.105 9.369 9.035 9.285 4,804,317 +0.13(+1.44%)
Oct 12, 2009 9.272 9.306 9.084 9.153 3,669,330 +0.19(+2.17%)
Oct 09, 2009 9.035 9.119 8.910 8.959 3,302,972 -0.08(-0.85%)
Oct 08, 2009 8.861 9.306 8.778 9.035 5,101,015 +0.31(+3.51%)
Oct 07, 2009 8.778 8.819 8.618 8.729 5,737,313 -0.01(-0.11%)
Oct 06, 2009 8.829 9.023 8.656 8.739 4,278,314 +0.00(+0.00%)
Oct 05, 2009 8.434 8.863 8.400 8.739 5,504,526 +0.37(+4.38%)
Oct 02, 2009 8.545 8.545 8.213 8.372 7,451,171 -0.29(-3.35%)
Oct 01, 2009 8.946 8.946 8.621 8.663 7,229,449 -0.28(-3.10%)
Sep 30, 2009 9.279 9.341 8.891 8.940 6,533,173 -0.33(-3.51%)
Sep 29, 2009 9.216 9.431 9.168 9.265 4,465,155 +0.09(+0.97%)
Sep 28, 2009 8.905 9.258 8.863 9.176 3,653,245 +0.30(+3.36%)
Sep 25, 2009 9.016 9.161 8.808 8.877 5,081,636 -0.19(-2.06%)
Sep 24, 2009 9.452 9.452 8.991 9.064 7,136,328 -0.27(-2.89%)
Sep 23, 2009 9.486 9.590 9.306 9.334 6,165,131 -0.11(-1.17%)
Sep 22, 2009 9.645 9.708 9.403 9.445 5,616,920 -0.01(-0.07%)
Sep 21, 2009 9.645 9.735 9.382 9.452 6,875,529 -0.33(-3.33%)
Sep 18, 2009 10.16 10.25 9.569 9.777 9,001,488 -0.31(-3.09%)
Sep 17, 2009 10.35 10.42 9.991 10.09 7,131,329 -0.00(-0.00%)
Sep 16, 2009 10.10 10.58 9.915 10.09 11,557,271 +0.12(+1.18%)
Sep 15, 2009 9.860 10.09 9.804 9.970 5,013,965 +0.12(+1.19%)
Sep 14, 2009 9.721 9.970 9.652 9.853 5,426,465 +0.04(+0.42%)
Sep 11, 2009 10.08 10.16 9.735 9.811 7,461,054 -0.03(-0.28%)
Sep 10, 2009 9.728 10.05 9.631 9.839 5,461,840 +0.10(+0.99%)
Sep 09, 2009 9.507 9.867 9.465 9.742 6,749,941 +0.19(+1.96%)
Sep 08, 2009 9.410 9.631 9.237 9.555 8,008,236 +0.51(+5.58%)
Sep 04, 2009 8.870 9.106 8.780 9.050 3,997,472 +0.18(+2.03%)
Sep 03, 2009 8.891 8.988 8.566 8.870 9,556,702 +0.05(+0.55%)
Sep 02, 2009 9.279 9.313 8.801 8.822 11,996,784 -0.55(-5.83%)
Sep 01, 2009 9.977 10.25 9.299 9.368 8,962,199 -0.65(-6.49%)
Aug 31, 2009 9.887 10.07 9.548 10.02 8,044,199 -0.02(-0.21%)
Aug 28, 2009 10.24 10.36 9.922 10.04 6,335,359 -0.12(-1.23%)
Aug 27, 2009 9.964 10.24 9.714 10.16 5,628,974 +0.18(+1.80%)
Aug 26, 2009 10.07 10.40 9.915 9.984 6,687,134 -0.12(-1.23%)
Aug 25, 2009 10.04 10.37 9.901 10.11 6,115,233 +0.17(+1.74%)
Aug 24, 2009 9.964 10.12 9.860 9.936 5,792,792 +0.00(+0.00%)
Aug 21, 2009 9.465 9.991 9.410 9.936 9,389,112 +0.60(+6.45%)
Aug 20, 2009 9.500 9.631 9.299 9.334 6,041,220 -0.18(-1.89%)
Aug 19, 2009 9.258 9.624 9.085 9.514 4,649,653 +0.13(+1.40%)
Aug 18, 2009 9.196 9.431 9.140 9.382 4,236,659 +0.15(+1.65%)
Aug 17, 2009 9.431 9.507 9.099 9.230 10,104,186 -0.53(-5.46%)
Aug 14, 2009 10.12 10.23 9.583 9.763 8,058,380 -0.48(-4.73%)
Aug 13, 2009 10.23 10.32 9.901 10.25 4,734,228 +0.11(+1.09%)
Aug 12, 2009 10.07 10.25 9.998 10.14 7,199,662 +0.26(+2.59%)
Aug 11, 2009 9.929 10.09 9.818 9.881 7,468,072 -0.18(-1.79%)
Aug 10, 2009 10.44 10.49 9.981 10.06 8,733,237 -0.41(-3.90%)
Aug 07, 2009 10.29 10.72 10.23 10.47 8,149,280 +0.36(+3.56%)
Aug 06, 2009 9.922 10.25 9.756 10.11 7,839,382 +0.26(+2.67%)
Aug 05, 2009 10.12 10.39 9.714 9.846 8,839,531 -0.12(-1.25%)
Aug 04, 2009 9.479 10.32 9.445 9.970 9,962,534 +0.42(+4.34%)
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.