Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.001 7.101 6.970 7.057 10,549,414 +0.02(+0.34%)
Oct 29, 2009 6.628 7.107 6.628 7.034 12,247,915 +0.46(+6.92%)
Oct 28, 2009 6.578 6.688 6.504 6.578 10,312,871 +0.05(+0.81%)
Oct 27, 2009 6.763 6.816 6.473 6.526 14,648,835 -0.31(-4.57%)
Oct 26, 2009 6.761 6.979 6.694 6.838 9,644,824 +0.00(+0.05%)
Oct 23, 2009 6.842 6.884 6.712 6.834 5,914,297 -0.03(-0.40%)
Oct 22, 2009 6.955 6.975 6.652 6.862 12,016,412 -0.09(-1.26%)
Oct 21, 2009 6.999 7.196 6.944 6.949 6,876,008 -0.16(-2.24%)
Oct 20, 2009 7.052 7.258 7.024 7.108 5,040,183 -0.08(-1.17%)
Oct 19, 2009 7.059 7.238 6.955 7.192 7,696,099 +0.16(+2.31%)
Oct 16, 2009 7.291 7.291 6.990 7.030 10,747,947 -0.24(-3.32%)
Oct 15, 2009 7.309 7.468 7.235 7.271 8,870,745 -0.04(-0.50%)
Oct 14, 2009 7.533 7.580 7.251 7.308 19,576,850 -0.11(-1.53%)
Oct 13, 2009 7.112 7.474 7.035 7.421 36,120,776 +0.41(+5.89%)
Oct 12, 2009 7.326 7.428 6.606 7.008 50,326,436 -0.39(-5.33%)
Oct 09, 2009 7.505 7.552 7.218 7.403 24,142,096 -0.22(-2.83%)
Oct 08, 2009 8.132 8.132 7.571 7.618 17,387,766 -0.50(-6.17%)
Oct 07, 2009 8.128 8.214 8.005 8.119 5,306,480 -0.01(-0.11%)
Oct 06, 2009 7.887 8.179 7.878 8.128 7,890,505 +0.27(+3.44%)
Oct 05, 2009 8.006 8.084 7.807 7.858 12,867,099 -0.17(-2.14%)
Oct 02, 2009 8.040 8.282 7.997 8.029 7,459,839 -0.15(-1.88%)
Oct 01, 2009 8.364 8.530 8.071 8.183 6,765,777 -0.16(-1.97%)
Sep 30, 2009 8.346 8.408 8.042 8.347 7,131,518 +0.05(+0.66%)
Sep 29, 2009 8.086 8.342 7.949 8.293 8,815,890 +0.24(+2.93%)
Sep 28, 2009 8.221 8.234 8.022 8.057 6,409,837 -0.05(-0.63%)
Sep 25, 2009 8.386 8.545 8.071 8.108 11,388,577 -0.29(-3.42%)
Sep 24, 2009 8.589 8.634 8.232 8.395 14,467,152 -0.19(-2.26%)
Sep 23, 2009 8.234 8.863 8.234 8.589 25,130,600 +0.38(+4.68%)
Sep 22, 2009 8.039 8.314 8.022 8.205 13,090,383 +0.20(+2.53%)
Sep 21, 2009 8.276 8.278 7.881 8.002 12,166,902 -0.26(-3.21%)
Sep 18, 2009 8.333 8.333 8.084 8.267 8,610,895 -0.04(-0.51%)
Sep 17, 2009 8.196 8.400 8.050 8.309 10,625,267 +0.20(+2.50%)
Sep 16, 2009 7.834 8.148 7.832 8.106 20,125,638 +0.40(+5.24%)
Sep 15, 2009 7.797 7.830 7.574 7.702 15,287,456 -0.08(-0.99%)
Sep 14, 2009 7.902 7.942 7.764 7.779 8,227,817 -0.16(-2.05%)
Sep 11, 2009 8.146 8.206 7.909 7.942 6,351,069 -0.18(-2.18%)
Sep 10, 2009 8.161 8.294 8.068 8.119 4,324,428 -0.10(-1.16%)
Sep 09, 2009 8.106 8.304 8.064 8.214 7,688,973 +0.13(+1.63%)
Sep 08, 2009 7.858 8.185 7.850 8.082 9,243,228 +0.31(+4.02%)
Sep 04, 2009 7.584 7.779 7.547 7.770 3,710,815 +0.22(+2.90%)
Sep 03, 2009 7.671 7.673 7.518 7.551 9,751,054 -0.02(-0.24%)
Sep 02, 2009 7.510 7.618 7.492 7.569 4,776,715 +0.00(+0.05%)
Sep 01, 2009 7.620 7.845 7.549 7.565 7,505,288 -0.11(-1.41%)
Aug 31, 2009 7.704 7.732 7.472 7.673 7,243,286 -0.01(-0.14%)
Aug 28, 2009 7.856 7.909 7.573 7.684 7,143,448 -0.07(-0.94%)
Aug 27, 2009 7.848 7.852 7.647 7.757 8,123,661 -0.07(-0.86%)
Aug 26, 2009 7.761 7.854 7.721 7.825 6,629,324 +0.04(+0.56%)
Aug 25, 2009 7.761 7.830 7.684 7.781 4,458,217 +0.05(+0.71%)
Aug 24, 2009 7.848 7.927 7.715 7.726 5,126,515 -0.04(-0.52%)
Aug 21, 2009 7.710 7.812 7.616 7.766 10,367,272 +0.14(+1.82%)
Aug 20, 2009 7.573 7.730 7.573 7.627 6,130,067 +0.05(+0.72%)
Aug 19, 2009 7.309 7.660 7.267 7.573 8,462,391 +0.01(+0.14%)
Aug 18, 2009 7.388 7.573 7.295 7.562 10,799,376 +0.21(+2.91%)
Aug 17, 2009 7.288 7.383 6.871 7.348 14,786,854 -0.24(-3.11%)
Aug 14, 2009 7.629 7.858 7.483 7.584 18,732,144 -0.06(-0.81%)
Aug 13, 2009 7.638 7.892 7.355 7.646 47,949,096 -0.88(-10.31%)
Aug 12, 2009 8.225 8.578 8.135 8.525 14,712,791 +0.30(+3.64%)
Aug 11, 2009 8.232 8.567 8.185 8.225 10,341,070 -0.06(-0.77%)
Aug 10, 2009 7.995 8.313 7.978 8.289 9,860,403 +0.29(+3.68%)
Aug 07, 2009 8.112 8.251 7.944 7.995 6,162,727 -0.04(-0.52%)
Aug 06, 2009 8.207 8.234 7.918 8.037 11,110,574 -0.29(-3.53%)
Aug 05, 2009 8.150 8.344 7.907 8.331 12,255,155 +0.06(+0.68%)
Aug 04, 2009 8.375 8.386 8.209 8.274 6,749,689 -0.11(-1.35%)
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.