Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.511 9.527 9.250 9.277 120,163,256 -0.28(-2.96%)
Oct 29, 2009 9.391 9.566 9.320 9.560 104,988,176 +0.19(+1.98%)
Oct 28, 2009 9.375 9.495 9.337 9.375 110,012,016 -0.03(-0.29%)
Oct 27, 2009 9.413 9.495 9.364 9.402 108,635,528 +0.08(+0.82%)
Oct 26, 2009 9.484 9.571 9.288 9.326 118,337,464 -0.07(-0.75%)
Oct 23, 2009 9.408 9.429 9.348 9.397 112,228,792 -0.17(-1.77%)
Oct 22, 2009 9.468 9.587 9.424 9.566 105,308,456 +0.08(+0.86%)
Oct 21, 2009 9.805 9.822 9.484 9.484 179,139,952 -0.28(-2.90%)
Oct 20, 2009 9.832 9.969 9.664 9.767 165,509,984 -0.03(-0.28%)
Oct 19, 2009 9.615 9.882 9.576 9.794 171,367,104 +0.11(+1.18%)
Oct 16, 2009 9.604 9.745 9.566 9.680 123,918,376 +0.06(+0.62%)
Oct 15, 2009 9.462 9.664 9.418 9.620 227,660,448 +0.16(+1.67%)
Oct 14, 2009 9.190 9.587 9.070 9.462 249,945,808 +0.32(+3.52%)
Oct 13, 2009 9.201 9.255 9.108 9.141 118,542,664 -0.17(-1.87%)
Oct 12, 2009 9.207 9.331 9.162 9.315 109,214,400 +0.10(+1.06%)
Oct 09, 2009 9.092 9.274 9.048 9.217 88,263,944 +0.12(+1.32%)
Oct 08, 2009 9.217 9.228 9.064 9.097 82,074,512 +0.01(+0.06%)
Oct 07, 2009 9.119 9.173 9.064 9.092 77,094,784 -0.05(-0.54%)
Oct 06, 2009 9.043 9.247 8.988 9.141 101,278,104 +0.21(+2.32%)
Oct 05, 2009 8.808 8.988 8.754 8.934 75,868,376 +0.14(+1.55%)
Oct 02, 2009 8.912 8.999 8.759 8.797 92,525,680 -0.07(-0.80%)
Oct 01, 2009 8.988 9.004 8.868 8.868 100,026,448 -0.15(-1.63%)
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%)
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.