Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.510 9.526 9.249 9.276 120,175,696 -0.28(-2.96%)
Oct 29, 2009 9.390 9.565 9.319 9.559 104,999,040 +0.19(+1.98%)
Oct 28, 2009 9.374 9.494 9.336 9.374 110,023,408 -0.03(-0.29%)
Oct 27, 2009 9.412 9.494 9.363 9.401 108,646,776 +0.08(+0.82%)
Oct 26, 2009 9.483 9.570 9.287 9.325 118,349,712 -0.07(-0.75%)
Oct 23, 2009 9.407 9.428 9.347 9.396 112,240,408 -0.17(-1.77%)
Oct 22, 2009 9.467 9.586 9.423 9.565 105,319,352 +0.08(+0.86%)
Oct 21, 2009 9.804 9.821 9.483 9.483 179,158,496 -0.28(-2.90%)
Oct 20, 2009 9.831 9.968 9.663 9.766 165,527,120 -0.03(-0.28%)
Oct 19, 2009 9.614 9.880 9.575 9.793 171,384,832 +0.11(+1.18%)
Oct 16, 2009 9.603 9.744 9.565 9.679 123,931,208 +0.06(+0.62%)
Oct 15, 2009 9.461 9.663 9.418 9.619 227,684,016 +0.16(+1.67%)
Oct 14, 2009 9.189 9.586 9.069 9.461 249,971,680 +0.32(+3.52%)
Oct 13, 2009 9.200 9.254 9.107 9.140 118,554,936 -0.17(-1.87%)
Oct 12, 2009 9.206 9.330 9.162 9.314 109,225,704 +0.10(+1.06%)
Oct 09, 2009 9.091 9.273 9.047 9.216 88,273,080 +0.12(+1.32%)
Oct 08, 2009 9.216 9.227 9.063 9.096 82,083,008 +0.01(+0.06%)
Oct 07, 2009 9.118 9.172 9.063 9.091 77,102,768 -0.05(-0.54%)
Oct 06, 2009 9.042 9.246 8.987 9.140 101,288,592 +0.21(+2.32%)
Oct 05, 2009 8.807 8.987 8.753 8.933 75,876,224 +0.14(+1.55%)
Oct 02, 2009 8.911 8.998 8.758 8.797 92,535,264 -0.07(-0.80%)
Oct 01, 2009 8.987 9.004 8.867 8.867 100,036,800 -0.15(-1.63%)
Sep 30, 2009 9.194 9.200 8.955 9.014 114,357,480 -0.12(-1.31%)
Sep 29, 2009 9.025 9.227 8.960 9.134 121,543,776 +0.03(+0.30%)
Sep 28, 2009 8.955 9.118 8.938 9.107 53,963,444 +0.17(+1.95%)
Sep 25, 2009 8.949 9.058 8.922 8.933 66,719,364 -0.02(-0.24%)
Sep 24, 2009 8.955 8.993 8.873 8.955 95,047,240 +0.01(+0.06%)
Sep 23, 2009 9.183 9.194 8.938 8.949 88,371,344 -0.20(-2.20%)
Sep 22, 2009 9.178 9.221 9.042 9.151 110,073,616 +0.09(+0.96%)
Sep 21, 2009 9.009 9.102 8.971 9.063 65,986,156 +0.07(+0.79%)
Sep 18, 2009 8.971 9.151 8.916 8.993 123,152,704 +0.02(+0.24%)
Sep 17, 2009 8.911 9.047 8.857 8.971 77,484,120 +0.15(+1.65%)
Sep 16, 2009 8.911 8.955 8.802 8.825 83,961,216 -0.00(-0.04%)
Sep 15, 2009 8.927 8.927 8.775 8.829 73,754,224 -0.08(-0.92%)
Sep 14, 2009 8.829 8.955 8.769 8.911 62,933,296 +0.06(+0.68%)
Sep 11, 2009 8.933 8.971 8.846 8.851 56,929,980 -0.05(-0.55%)
Sep 10, 2009 8.835 8.933 8.835 8.900 84,442,248 +0.09(+1.05%)
Sep 09, 2009 8.857 8.873 8.764 8.807 73,852,440 -0.02(-0.25%)
Sep 08, 2009 8.927 8.933 8.775 8.829 69,447,128 -0.10(-1.10%)
Sep 04, 2009 8.715 8.938 8.709 8.927 54,292,232 +0.17(+1.93%)
Sep 03, 2009 8.742 8.835 8.688 8.758 65,182,676 -0.17(-1.89%)
Sep 02, 2009 8.906 8.987 8.786 8.927 73,358,248 +0.02(+0.18%)
Sep 01, 2009 9.009 9.107 8.851 8.911 72,435,344 -0.19(-2.04%)
Aug 31, 2009 9.058 9.167 8.993 9.096 65,261,240 -0.06(-0.65%)
Aug 28, 2009 9.189 9.200 9.063 9.156 61,527,604 -0.03(-0.30%)
Aug 27, 2009 9.074 9.221 9.042 9.183 55,415,504 +0.05(+0.54%)
Aug 26, 2009 9.145 9.194 9.063 9.134 67,062,180 -0.02(-0.18%)
Aug 25, 2009 9.145 9.249 9.085 9.151 74,645,592 +0.04(+0.42%)
Aug 24, 2009 9.113 9.145 9.047 9.113 57,228,952 +0.05(+0.54%)
Aug 21, 2009 8.982 9.107 8.862 9.063 118,991,128 +0.22(+2.53%)
Aug 20, 2009 8.960 8.960 8.824 8.840 79,171,440 -0.08(-0.86%)
Aug 19, 2009 8.688 8.960 8.660 8.916 85,231,024 +0.21(+2.44%)
Aug 18, 2009 8.650 8.737 8.603 8.704 67,391,280 +0.14(+1.59%)
Aug 17, 2009 8.481 8.704 8.470 8.568 82,705,304 -0.02(-0.25%)
Aug 14, 2009 8.644 8.644 8.464 8.590 62,003,532 -0.02(-0.19%)
Aug 13, 2009 8.650 8.660 8.519 8.606 68,738,696 -0.03(-0.38%)
Aug 12, 2009 8.633 8.715 8.579 8.639 65,061,988 +0.02(+0.19%)
Aug 11, 2009 8.606 8.688 8.579 8.622 51,372,968 -0.04(-0.50%)
Aug 10, 2009 8.633 8.704 8.611 8.666 51,599,592 -0.03(-0.31%)
Aug 07, 2009 8.666 8.807 8.650 8.693 73,075,136 +0.09(+1.08%)
Aug 06, 2009 8.650 8.666 8.551 8.601 69,946,968 -0.04(-0.50%)
Aug 05, 2009 8.704 8.715 8.524 8.644 107,790,072 -0.03(-0.30%)
Aug 04, 2009 8.606 8.730 8.584 8.670 90,801,680 +0.03(+0.31%)
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.