Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.114 4.223 4.035 4.095 1,321,494 -0.07(-1.66%)
Oct 29, 2009 4.075 4.184 4.055 4.164 1,293,528 +0.12(+2.93%)
Oct 28, 2009 4.104 4.104 3.917 4.045 2,237,853 -0.02(-0.49%)
Oct 27, 2009 4.124 4.134 3.956 4.065 1,853,868 -0.06(-1.44%)
Oct 26, 2009 4.302 4.310 4.114 4.124 1,418,458 -0.05(-1.18%)
Oct 23, 2009 4.223 4.341 4.154 4.174 1,263,751 -0.14(-3.20%)
Oct 22, 2009 4.371 4.391 4.193 4.312 1,614,471 -0.06(-1.35%)
Oct 21, 2009 4.381 4.470 4.351 4.371 1,289,889 +0.00(+0.00%)
Oct 20, 2009 4.420 4.637 4.361 4.371 2,188,259 -0.12(-2.64%)
Oct 19, 2009 4.647 4.696 4.460 4.489 2,288,590 -0.21(-4.41%)
Oct 16, 2009 4.687 4.775 4.440 4.696 4,912,272 +0.36(+8.18%)
Oct 15, 2009 4.331 4.410 4.292 4.341 2,223,170 -0.16(-3.51%)
Oct 14, 2009 4.509 4.618 4.272 4.499 3,674,036 +0.00(+0.00%)
Oct 13, 2009 4.795 4.815 4.450 4.499 4,595,034 -0.36(-7.32%)
Oct 12, 2009 4.864 5.062 4.785 4.854 4,305,049 -0.17(-3.34%)
Oct 09, 2009 4.914 5.367 4.756 5.022 11,451,514 -1.11(-18.04%)
Oct 08, 2009 6.315 6.463 5.950 6.127 2,810,456 -0.21(-3.27%)
Oct 07, 2009 6.265 6.443 6.147 6.334 3,707,650 +0.02(+0.31%)
Oct 06, 2009 6.601 6.620 6.196 6.315 2,913,379 -0.15(-2.29%)
Oct 05, 2009 6.285 6.650 6.147 6.463 3,429,489 +0.26(+4.13%)
Oct 02, 2009 6.068 6.394 5.969 6.206 2,210,401 -0.06(-0.94%)
Oct 01, 2009 6.571 6.620 6.265 6.265 2,049,630 -0.37(-5.65%)
Sep 30, 2009 6.690 6.709 6.472 6.640 2,083,360 -0.07(-1.03%)
Sep 29, 2009 6.798 6.956 6.709 6.709 1,371,167 -0.02(-0.29%)
Sep 28, 2009 6.463 6.749 6.413 6.729 1,881,793 +0.32(+4.92%)
Sep 25, 2009 6.502 6.512 6.265 6.413 2,346,149 -0.05(-0.76%)
Sep 24, 2009 6.926 6.966 6.344 6.463 4,835,901 -0.48(-6.96%)
Sep 23, 2009 7.124 7.143 6.946 6.946 2,531,156 -0.03(-0.42%)
Sep 22, 2009 7.124 7.193 6.956 6.976 1,619,875 -0.08(-1.12%)
Sep 21, 2009 7.025 7.104 6.867 7.055 2,398,961 -0.03(-0.42%)
Sep 18, 2009 7.410 7.568 6.966 7.084 4,935,568 -0.33(-4.39%)
Sep 17, 2009 7.193 7.410 7.094 7.410 1,914,243 +0.18(+2.46%)
Sep 16, 2009 7.311 7.390 7.163 7.232 1,613,432 -0.09(-1.21%)
Sep 15, 2009 7.587 7.597 7.262 7.321 2,202,093 -0.09(-1.20%)
Sep 14, 2009 6.966 7.499 6.847 7.410 4,807,862 +0.43(+6.22%)
Sep 11, 2009 7.055 7.143 6.907 6.976 1,923,419 -0.07(-0.98%)
Sep 10, 2009 7.301 7.301 6.966 7.045 2,299,862 -0.16(-2.19%)
Sep 09, 2009 7.153 7.232 6.887 7.203 3,758,553 +0.11(+1.53%)
Sep 08, 2009 8.081 8.110 6.838 7.094 9,518,066 -1.12(-13.69%)
Sep 04, 2009 8.821 9.867 7.795 8.219 15,685,402 -0.42(-4.91%)
Sep 03, 2009 8.367 8.890 8.081 8.643 5,132,682 +0.53(+6.57%)
Sep 02, 2009 8.189 8.278 7.903 8.110 2,097,669 -0.06(-0.72%)
Sep 01, 2009 8.614 8.821 7.943 8.169 4,430,064 -0.22(-2.59%)
Aug 31, 2009 7.745 8.663 7.647 8.387 5,802,663 +0.78(+10.25%)
Aug 28, 2009 7.360 7.686 7.282 7.607 1,466,721 +0.28(+3.77%)
Aug 27, 2009 7.499 7.499 7.134 7.331 2,063,768 -0.18(-2.37%)
Aug 26, 2009 7.676 7.696 7.331 7.508 2,575,138 +0.12(+1.60%)
Aug 25, 2009 6.976 7.499 6.956 7.390 3,633,435 +0.56(+8.24%)
Aug 24, 2009 6.630 6.907 6.532 6.828 2,422,616 +0.42(+6.63%)
Aug 21, 2009 6.275 6.443 6.216 6.403 1,219,624 +0.21(+3.34%)
Aug 20, 2009 6.206 6.285 6.137 6.196 1,208,325 -0.04(-0.63%)
Aug 19, 2009 6.048 6.305 6.048 6.236 720,690 +0.06(+0.96%)
Aug 18, 2009 6.137 6.334 6.068 6.176 854,027 +0.08(+1.29%)
Aug 17, 2009 6.167 6.176 5.969 6.098 1,112,172 -0.25(-3.89%)
Aug 14, 2009 6.561 6.630 6.265 6.344 1,802,291 -0.32(-4.74%)
Aug 13, 2009 6.660 6.857 6.601 6.660 1,101,158 -0.08(-1.17%)
Aug 12, 2009 6.709 7.094 6.591 6.739 1,340,860 +0.03(+0.44%)
Aug 11, 2009 6.907 6.966 6.620 6.709 974,949 -0.19(-2.72%)
Aug 10, 2009 6.926 7.074 6.788 6.897 920,748 -0.11(-1.55%)
Aug 07, 2009 6.670 7.143 6.571 7.005 2,738,980 +0.43(+6.61%)
Aug 06, 2009 6.956 6.956 6.344 6.571 1,685,429 -0.36(-5.13%)
Aug 05, 2009 7.114 7.173 6.808 6.926 1,249,451 -0.13(-1.82%)
Aug 04, 2009 7.143 7.262 6.828 7.055 1,600,047 -0.03(-0.42%)
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.