Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.610 5.630 5.290 5.390 21,512,400 -0.27(-4.77%)
Oct 29, 2009 5.730 5.900 5.590 5.660 32,429,886 +0.16(+2.91%)
Oct 28, 2009 5.830 5.880 5.460 5.500 29,669,715 -0.33(-5.66%)
Oct 27, 2009 6.110 6.130 5.790 5.830 28,159,261 -0.28(-4.58%)
Oct 26, 2009 6.460 6.470 6.060 6.110 26,761,551 -0.37(-5.71%)
Oct 23, 2009 6.480 6.500 6.360 6.480 14,964,912 -0.15(-2.26%)
Oct 22, 2009 6.300 6.820 6.220 6.630 34,309,320 +0.35(+5.57%)
Oct 21, 2009 6.380 6.850 6.260 6.280 43,371,620 -0.26(-3.98%)
Oct 20, 2009 6.400 6.570 6.370 6.540 25,427,648 +0.19(+2.99%)
Oct 19, 2009 6.470 6.520 6.250 6.350 10,299,252 -0.10(-1.55%)
Oct 16, 2009 6.540 6.600 6.310 6.450 21,379,170 -0.20(-3.01%)
Oct 15, 2009 6.580 6.730 6.540 6.650 16,536,663 -0.03(-0.45%)
Oct 14, 2009 6.580 6.740 6.440 6.680 20,266,989 +0.25(+3.89%)
Oct 13, 2009 6.280 6.460 6.260 6.430 17,666,632 +0.12(+1.90%)
Oct 12, 2009 6.250 6.320 6.190 6.310 10,052,077 +0.12(+1.94%)
Oct 09, 2009 6.180 6.220 6.100 6.190 14,606,301 -0.03(-0.48%)
Oct 08, 2009 6.340 6.350 6.180 6.220 14,366,006 -0.06(-0.96%)
Oct 07, 2009 6.230 6.350 6.080 6.280 10,181,962 +0.05(+0.80%)
Oct 06, 2009 6.320 6.480 6.080 6.230 14,519,041 +0.00(+0.00%)
Oct 05, 2009 6.280 6.320 6.140 6.230 12,953,827 +0.06(+0.97%)
Oct 02, 2009 6.000 6.450 5.930 6.170 22,630,581 +0.03(+0.49%)
Oct 01, 2009 6.450 6.500 6.110 6.140 22,532,592 -0.36(-5.54%)
Sep 30, 2009 6.600 6.730 6.490 6.500 25,675,250 -0.05(-0.76%)
Sep 29, 2009 6.520 6.680 6.500 6.550 12,002,886 +0.11(+1.69%)
Sep 28, 2009 6.360 6.490 6.250 6.441 10,635,832 +0.20(+3.22%)
Sep 25, 2009 6.340 6.400 6.180 6.240 15,227,857 -0.26(-4.00%)
Sep 24, 2009 6.760 6.760 6.260 6.500 21,821,304 -0.20(-2.99%)
Sep 23, 2009 6.860 6.930 6.690 6.700 17,656,573 -0.15(-2.19%)
Sep 22, 2009 6.780 6.870 6.560 6.850 16,704,014 +0.22(+3.32%)
Sep 21, 2009 6.570 6.710 6.400 6.630 17,187,770 +0.00(+0.00%)
Sep 18, 2009 6.570 6.720 6.500 6.630 25,661,113 +0.08(+1.22%)
Sep 17, 2009 6.990 7.000 6.480 6.550 31,170,530 -0.15(-2.24%)
Sep 16, 2009 6.450 7.070 6.440 6.700 44,296,360 +0.24(+3.72%)
Sep 15, 2009 6.010 6.530 5.980 6.460 31,591,096 +0.45(+7.49%)
Sep 14, 2009 5.850 6.050 5.760 6.010 18,352,004 +0.08(+1.35%)
Sep 11, 2009 6.190 6.190 5.920 5.930 21,604,990 -0.25(-4.05%)
Sep 10, 2009 6.170 6.230 6.020 6.180 17,817,379 -0.03(-0.48%)
Sep 09, 2009 6.170 6.220 6.000 6.210 16,547,901 +0.04(+0.65%)
Sep 08, 2009 6.340 6.370 6.100 6.170 12,973,251 -0.05(-0.80%)
Sep 04, 2009 5.980 6.320 5.860 6.220 25,467,083 +0.27(+4.54%)
Sep 03, 2009 5.970 6.030 5.850 5.950 14,678,838 +0.13(+2.23%)
Sep 02, 2009 6.070 6.140 5.800 5.820 22,192,660 -0.33(-5.37%)
Sep 01, 2009 6.610 6.740 6.100 6.150 29,230,562 -0.51(-7.66%)
Aug 31, 2009 6.540 6.680 6.450 6.660 17,872,053 -0.02(-0.30%)
Aug 28, 2009 6.750 6.770 6.500 6.680 14,539,526 +0.10(+1.52%)
Aug 27, 2009 6.440 6.600 6.310 6.580 20,640,195 +0.18(+2.81%)
Aug 26, 2009 6.510 6.580 6.270 6.400 14,280,441 -0.08(-1.23%)
Aug 25, 2009 6.560 6.635 6.420 6.480 13,677,261 +0.07(+1.09%)
Aug 24, 2009 6.770 6.970 6.350 6.410 25,807,826 -0.32(-4.75%)
Aug 21, 2009 6.520 6.850 6.450 6.730 27,389,692 +0.29(+4.50%)
Aug 20, 2009 6.380 6.500 6.320 6.440 11,750,180 +0.11(+1.74%)
Aug 19, 2009 6.310 6.460 6.250 6.330 13,625,196 -0.11(-1.71%)
Aug 18, 2009 6.310 6.560 6.300 6.440 18,188,890 +0.18(+2.88%)
Aug 17, 2009 6.370 6.460 6.170 6.260 18,354,606 -0.39(-5.87%)
Aug 14, 2009 6.630 6.700 6.460 6.650 16,195,074 +0.00(+0.00%)
Aug 13, 2009 6.640 6.780 6.380 6.650 24,372,192 +0.23(+3.58%)
Aug 12, 2009 6.160 6.600 6.150 6.420 42,324,709 +0.28(+4.56%)
Aug 11, 2009 6.570 6.570 6.100 6.140 29,889,191 -0.41(-6.26%)
Aug 10, 2009 6.820 6.820 6.510 6.550 24,567,021 -0.23(-3.39%)
Aug 07, 2009 6.870 7.000 6.650 6.780 30,441,320 +0.21(+3.20%)
Aug 06, 2009 6.590 6.950 6.270 6.570 44,584,311 +0.16(+2.50%)
Aug 05, 2009 6.420 6.640 6.270 6.410 47,648,970 -0.05(-0.78%)
Aug 04, 2009 6.370 6.620 6.150 6.460 35,697,769 +0.05(+0.78%)
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.