Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 9.195 9.201 8.955 9.015 114,345,648 -0.12(-1.31%)
Sep 29, 2009 9.026 9.228 8.961 9.135 121,531,200 +0.03(+0.30%)
Sep 28, 2009 8.955 9.119 8.939 9.108 53,957,860 +0.17(+1.95%)
Sep 25, 2009 8.950 9.059 8.923 8.934 66,712,460 -0.02(-0.24%)
Sep 24, 2009 8.955 8.994 8.874 8.955 95,037,400 +0.01(+0.06%)
Sep 23, 2009 9.184 9.195 8.939 8.950 88,362,192 -0.20(-2.20%)
Sep 22, 2009 9.179 9.222 9.043 9.152 110,062,224 +0.09(+0.96%)
Sep 21, 2009 9.010 9.103 8.972 9.064 65,979,328 +0.07(+0.79%)
Sep 18, 2009 8.972 9.152 8.917 8.994 123,139,952 +0.02(+0.24%)
Sep 17, 2009 8.912 9.048 8.857 8.972 77,476,104 +0.15(+1.65%)
Sep 16, 2009 8.912 8.955 8.803 8.826 83,952,528 -0.00(-0.05%)
Sep 15, 2009 8.928 8.928 8.776 8.830 73,746,592 -0.08(-0.92%)
Sep 14, 2009 8.830 8.955 8.770 8.912 62,926,784 +0.06(+0.68%)
Sep 11, 2009 8.934 8.972 8.847 8.852 56,924,084 -0.05(-0.55%)
Sep 10, 2009 8.836 8.934 8.836 8.901 84,433,504 +0.09(+1.05%)
Sep 09, 2009 8.857 8.874 8.765 8.808 73,844,800 -0.02(-0.25%)
Sep 08, 2009 8.928 8.934 8.776 8.830 69,439,936 -0.10(-1.10%)
Sep 04, 2009 8.716 8.939 8.710 8.928 54,286,612 +0.17(+1.93%)
Sep 03, 2009 8.743 8.836 8.689 8.759 65,175,928 -0.17(-1.89%)
Sep 02, 2009 8.906 8.988 8.787 8.928 73,350,656 +0.02(+0.18%)
Sep 01, 2009 9.010 9.108 8.852 8.912 72,427,848 -0.19(-2.04%)
Aug 31, 2009 9.059 9.168 8.994 9.097 65,254,484 -0.06(-0.65%)
Aug 28, 2009 9.190 9.201 9.064 9.157 61,521,236 -0.03(-0.30%)
Aug 27, 2009 9.075 9.222 9.043 9.184 55,409,768 +0.05(+0.54%)
Aug 26, 2009 9.146 9.195 9.064 9.135 67,055,240 -0.02(-0.18%)
Aug 25, 2009 9.146 9.250 9.086 9.152 74,637,864 +0.04(+0.42%)
Aug 24, 2009 9.113 9.146 9.048 9.113 57,223,028 +0.05(+0.54%)
Aug 21, 2009 8.983 9.108 8.863 9.064 118,978,816 +0.22(+2.53%)
Aug 20, 2009 8.961 8.961 8.825 8.841 79,163,240 -0.08(-0.86%)
Aug 19, 2009 8.689 8.961 8.661 8.917 85,222,200 +0.21(+2.44%)
Aug 18, 2009 8.650 8.738 8.604 8.705 67,384,304 +0.14(+1.59%)
Aug 17, 2009 8.482 8.705 8.471 8.569 82,696,744 -0.02(-0.25%)
Aug 14, 2009 8.645 8.645 8.465 8.590 61,997,116 -0.02(-0.19%)
Aug 13, 2009 8.650 8.661 8.520 8.607 68,731,576 -0.03(-0.38%)
Aug 12, 2009 8.634 8.716 8.580 8.640 65,055,256 +0.02(+0.19%)
Aug 11, 2009 8.607 8.689 8.580 8.623 51,367,652 -0.04(-0.50%)
Aug 10, 2009 8.634 8.705 8.612 8.667 51,594,248 -0.03(-0.31%)
Aug 07, 2009 8.667 8.808 8.650 8.694 73,067,568 +0.09(+1.08%)
Aug 06, 2009 8.650 8.667 8.552 8.601 69,939,728 -0.04(-0.50%)
Aug 05, 2009 8.705 8.716 8.525 8.645 107,778,920 -0.03(-0.30%)
Aug 04, 2009 8.606 8.731 8.585 8.671 90,792,280 +0.03(+0.31%)
Aug 03, 2009 8.698 8.714 8.526 8.644 93,594,912 +0.05(+0.56%)
Jul 31, 2009 8.693 8.731 8.579 8.596 79,599,040 -0.01(-0.06%)
Jul 30, 2009 8.612 8.774 8.574 8.601 89,838,928 +0.10(+1.21%)
Jul 29, 2009 8.633 8.677 8.439 8.499 112,869,072 -0.15(-1.75%)
Jul 28, 2009 8.898 8.990 8.612 8.650 139,677,104 -0.30(-3.38%)
Jul 27, 2009 8.919 8.984 8.844 8.952 87,922,792 +0.06(+0.67%)
Jul 24, 2009 8.660 8.903 8.650 8.892 94,506,128 +0.18(+2.04%)
Jul 23, 2009 8.660 8.849 8.585 8.714 108,766,112 +0.15(+1.76%)
Jul 22, 2009 8.455 8.887 8.418 8.563 154,959,312 +0.09(+1.08%)
Jul 21, 2009 8.320 8.515 8.288 8.472 102,676,128 +0.24(+2.88%)
Jul 20, 2009 8.110 8.250 7.959 8.234 102,317,832 +0.16(+2.01%)
Jul 17, 2009 8.137 8.159 8.018 8.072 98,657,904 -0.06(-0.73%)
Jul 16, 2009 8.078 8.148 8.029 8.132 68,854,520 +0.03(+0.33%)
Jul 15, 2009 8.078 8.121 7.927 8.105 80,712,728 +0.06(+0.81%)
Jul 14, 2009 7.910 8.061 7.889 8.040 69,173,408 +0.08(+0.95%)
Jul 13, 2009 7.743 7.970 7.727 7.964 98,286,704 +0.30(+3.94%)
Jul 10, 2009 7.678 7.711 7.614 7.662 72,159,120 -0.05(-0.63%)
Jul 09, 2009 7.889 7.921 7.673 7.711 113,724,680 -0.17(-2.19%)
Jul 08, 2009 7.954 7.986 7.824 7.883 93,821,208 +0.01(+0.14%)
Jul 07, 2009 7.851 8.008 7.797 7.873 112,897,152 +0.01(+0.14%)
Jul 06, 2009 7.770 7.883 7.700 7.862 101,802,248 +0.05(+0.62%)
Jul 02, 2009 7.970 7.986 7.792 7.813 76,531,184 -0.23(-2.82%)
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.