Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.954 9.021 8.766 8.869 73,460,776 -0.05(-0.61%)
Sep 29, 2009 9.075 9.105 8.893 8.923 55,347,832 -0.36(-3.92%)
Sep 28, 2009 9.166 9.372 9.154 9.287 28,662,486 +0.16(+1.73%)
Sep 25, 2009 9.057 9.245 9.039 9.130 33,138,030 -0.02(-0.20%)
Sep 24, 2009 9.445 9.469 9.075 9.148 51,508,088 -0.36(-3.77%)
Sep 23, 2009 9.591 9.706 9.506 9.506 38,380,696 +0.00(+0.00%)
Sep 22, 2009 9.566 9.618 9.494 9.506 17,713,780 -0.05(-0.51%)
Sep 21, 2009 9.445 9.597 9.391 9.554 21,065,510 +0.03(+0.32%)
Sep 18, 2009 9.609 9.609 9.488 9.524 18,879,366 -0.01(-0.06%)
Sep 17, 2009 9.536 9.657 9.463 9.530 26,281,874 +0.03(+0.37%)
Sep 16, 2009 9.554 9.706 9.468 9.495 29,580,218 +0.06(+0.60%)
Sep 15, 2009 9.372 9.445 9.318 9.439 24,700,856 +0.27(+2.98%)
Sep 14, 2009 8.984 9.166 8.972 9.166 18,892,558 +0.10(+1.14%)
Sep 11, 2009 9.203 9.184 8.966 9.063 48,626,100 -0.14(-1.52%)
Sep 10, 2009 9.203 9.227 9.105 9.203 38,826,868 +0.08(+0.93%)
Sep 09, 2009 9.075 9.148 9.021 9.118 34,306,716 +0.13(+1.49%)
Sep 08, 2009 9.160 9.160 8.918 8.984 39,687,588 +0.26(+2.99%)
Sep 04, 2009 8.505 8.741 8.475 8.723 46,028,684 +0.29(+3.38%)
Sep 03, 2009 8.462 8.481 8.268 8.438 48,672,088 +0.37(+4.59%)
Sep 02, 2009 8.044 8.117 7.977 8.068 31,102,762 -0.01(-0.15%)
Sep 01, 2009 8.256 8.329 8.026 8.080 55,645,728 -0.42(-4.93%)
Aug 31, 2009 8.341 8.517 8.287 8.499 31,353,642 +0.09(+1.08%)
Aug 28, 2009 8.650 8.657 8.359 8.408 47,404,864 +0.14(+1.69%)
Aug 27, 2009 8.226 8.268 8.074 8.268 38,861,800 +0.30(+3.81%)
Aug 26, 2009 7.910 8.032 7.850 7.965 32,086,198 +0.31(+4.04%)
Aug 25, 2009 7.734 7.783 7.619 7.656 44,383,896 +0.08(+1.12%)
Aug 24, 2009 7.722 7.807 7.571 7.571 33,306,912 -0.01(-0.08%)
Aug 21, 2009 7.455 7.643 7.449 7.577 24,500,376 +0.15(+1.96%)
Aug 20, 2009 7.449 7.455 7.352 7.431 34,023,112 -0.06(-0.81%)
Aug 19, 2009 7.352 7.540 7.340 7.492 30,010,424 -0.08(-1.04%)
Aug 18, 2009 7.565 7.613 7.522 7.571 25,933,738 -0.04(-0.56%)
Aug 17, 2009 7.643 7.656 7.522 7.613 29,149,132 -0.29(-3.68%)
Aug 14, 2009 7.965 7.989 7.825 7.904 28,333,324 -0.08(-0.99%)
Aug 13, 2009 8.092 8.098 7.850 7.983 32,740,694 -0.02(-0.23%)
Aug 12, 2009 7.965 8.105 7.953 8.001 31,568,258 +0.07(+0.84%)
Aug 11, 2009 7.989 7.995 7.868 7.935 17,885,170 -0.08(-0.98%)
Aug 10, 2009 8.032 8.050 7.947 8.014 15,034,153 -0.01(-0.08%)
Aug 07, 2009 8.056 8.129 7.989 8.020 21,210,742 +0.00(+0.00%)
Aug 06, 2009 8.056 8.080 7.959 8.020 22,607,570 -0.04(-0.45%)
Aug 05, 2009 8.050 8.098 7.880 8.056 29,485,220 -0.02(-0.21%)
Aug 04, 2009 8.171 8.208 8.053 8.073 25,110,330 -0.13(-1.57%)
Aug 03, 2009 8.196 8.256 8.152 8.202 23,565,620 +0.11(+1.35%)
Jul 31, 2009 7.983 8.183 7.935 8.092 41,177,608 +0.20(+2.54%)
Jul 30, 2009 7.892 8.038 7.868 7.892 43,895,616 +0.01(+0.08%)
Jul 29, 2009 7.923 7.977 7.838 7.886 36,580,564 -0.09(-1.14%)
Jul 28, 2009 7.935 7.977 7.850 7.977 38,311,552 +0.02(+0.23%)
Jul 27, 2009 7.977 7.989 7.880 7.959 37,411,616 -0.05(-0.61%)
Jul 24, 2009 7.995 8.068 7.880 8.007 34,650,640 -0.08(-0.98%)
Jul 23, 2009 7.935 8.165 7.904 8.086 37,820,024 +0.20(+2.54%)
Jul 22, 2009 7.650 8.001 7.607 7.886 70,052,672 +0.12(+1.48%)
Jul 21, 2009 7.862 7.886 7.710 7.771 63,140,728 -0.05(-0.62%)
Jul 20, 2009 8.038 8.129 7.795 7.819 82,666,632 -0.30(-3.73%)
Jul 17, 2009 7.910 8.123 7.783 8.123 69,465,736 -0.04(-0.52%)
Jul 16, 2009 8.311 8.377 8.044 8.165 162,751,760 -1.35(-14.16%)
Jul 15, 2009 9.318 9.566 9.245 9.512 56,909,228 +0.59(+6.59%)
Jul 14, 2009 8.966 8.990 8.705 8.923 43,299,356 -0.07(-0.81%)
Jul 13, 2009 8.790 9.063 8.693 8.996 36,132,496 +0.39(+4.58%)
Jul 10, 2009 8.590 8.675 8.450 8.602 22,922,172 -0.06(-0.70%)
Jul 09, 2009 8.748 8.796 8.614 8.663 24,817,242 +0.07(+0.78%)
Jul 08, 2009 8.632 8.675 8.432 8.596 29,863,332 -0.03(-0.35%)
Jul 07, 2009 8.790 8.826 8.596 8.626 30,638,706 -0.13(-1.46%)
Jul 06, 2009 8.669 8.796 8.644 8.754 23,331,702 -0.08(-0.89%)
Jul 02, 2009 8.911 8.960 8.772 8.832 20,541,614 -0.13(-1.42%)
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.