Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 6.000 6.550 5.810 6.410 50,238,647 +0.63(+10.90%)
Jul 31, 2009 5.490 5.930 5.350 5.780 64,108,713 +0.28(+5.09%)
Jul 30, 2009 5.240 5.610 5.240 5.500 54,163,357 +0.34(+6.59%)
Jul 29, 2009 5.230 5.270 5.090 5.160 37,162,328 -0.09(-1.71%)
Jul 28, 2009 5.490 5.580 5.200 5.250 36,088,588 -0.30(-5.49%)
Jul 27, 2009 5.195 5.650 5.190 5.555 40,321,962 +0.29(+5.61%)
Jul 24, 2009 5.330 5.400 5.080 5.260 30,043,858 -0.14(-2.59%)
Jul 23, 2009 5.110 5.530 5.110 5.400 42,274,797 +0.24(+4.65%)
Jul 22, 2009 4.500 5.270 4.400 5.160 53,586,414 +0.34(+7.05%)
Jul 21, 2009 5.060 5.080 4.630 4.820 28,906,951 -0.26(-5.12%)
Jul 20, 2009 5.150 5.170 5.020 5.080 13,709,800 -0.03(-0.59%)
Jul 17, 2009 5.230 5.300 5.070 5.110 20,265,500 -0.10(-1.92%)
Jul 16, 2009 5.240 5.330 5.130 5.210 14,475,700 -0.09(-1.70%)
Jul 15, 2009 5.270 5.370 5.180 5.300 34,090,200 +0.10(+1.92%)
Jul 14, 2009 5.390 5.420 5.160 5.200 17,879,600 -0.18(-3.35%)
Jul 13, 2009 5.220 5.400 5.160 5.380 20,225,100 +0.26(+5.08%)
Jul 10, 2009 5.140 5.170 5.050 5.120 11,076,425 -0.04(-0.78%)
Jul 09, 2009 5.160 5.350 5.090 5.160 26,131,197 +0.08(+1.57%)
Jul 08, 2009 5.380 5.400 4.950 5.080 53,602,481 -0.21(-3.97%)
Jul 07, 2009 5.280 5.420 5.200 5.290 39,650,831 +0.21(+4.13%)
Jul 06, 2009 5.050 5.220 5.000 5.080 18,956,238 -0.04(-0.78%)
Jul 02, 2009 5.070 5.330 4.970 5.120 30,278,507 -0.04(-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.