Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.807 4.864 4.376 4.603 11,587,238 -0.26(-5.35%)
Oct 29, 2009 4.750 4.998 4.522 4.864 7,831,532 +0.20(+4.18%)
Oct 28, 2009 5.181 5.278 4.546 4.668 8,991,782 -0.62(-11.69%)
Oct 27, 2009 5.555 5.604 5.254 5.287 5,633,282 -0.25(-4.55%)
Oct 26, 2009 5.709 5.815 5.335 5.539 3,774,428 -0.16(-2.85%)
Oct 23, 2009 5.693 5.701 5.571 5.701 4,336,833 -0.19(-3.18%)
Oct 22, 2009 5.766 6.002 5.612 5.888 2,817,424 +0.12(+2.12%)
Oct 21, 2009 5.620 6.043 5.579 5.766 6,497,263 +0.10(+1.72%)
Oct 20, 2009 5.571 5.734 5.555 5.669 3,251,366 +0.04(+0.72%)
Oct 19, 2009 5.506 5.734 5.506 5.628 3,509,147 +0.14(+2.52%)
Oct 16, 2009 5.815 5.815 5.482 5.490 3,806,272 -0.37(-6.38%)
Oct 15, 2009 5.685 5.978 5.677 5.864 2,972,724 +0.09(+1.55%)
Oct 14, 2009 5.709 5.783 5.693 5.774 2,030,084 +0.18(+3.20%)
Oct 13, 2009 5.693 5.701 5.491 5.596 2,482,053 -0.09(-1.57%)
Oct 12, 2009 5.709 5.807 5.571 5.685 2,332,511 +0.03(+0.58%)
Oct 09, 2009 5.596 5.799 5.449 5.652 2,660,943 +0.06(+1.02%)
Oct 08, 2009 5.571 5.750 5.417 5.596 3,522,574 +0.11(+2.08%)
Oct 07, 2009 5.441 5.652 5.335 5.482 2,242,421 +0.02(+0.30%)
Oct 06, 2009 5.238 5.604 5.173 5.465 5,324,965 +0.30(+5.83%)
Oct 05, 2009 4.977 5.197 4.977 5.165 2,402,375 +0.24(+4.96%)
Oct 02, 2009 4.953 5.108 4.742 4.921 4,087,180 -0.20(-3.97%)
Oct 01, 2009 5.530 5.563 5.010 5.124 5,082,853 -0.41(-7.49%)
Sep 30, 2009 5.400 5.742 5.152 5.539 9,280,044 +0.24(+4.61%)
Sep 29, 2009 5.425 5.522 5.246 5.295 5,003,281 -0.20(-3.70%)
Sep 28, 2009 5.612 5.693 5.409 5.498 7,302,482 +0.01(+0.15%)
Sep 25, 2009 5.539 5.661 5.449 5.490 5,378,416 -0.07(-1.17%)
Sep 24, 2009 5.791 5.880 5.409 5.555 34,679,012 -0.18(-3.12%)
Sep 23, 2009 5.831 5.929 5.530 5.734 4,524,845 -0.07(-1.12%)
Sep 22, 2009 4.799 6.051 4.733 5.799 8,813,733 +1.12(+24.00%)
Sep 21, 2009 4.977 4.977 4.555 4.677 2,037,153 -0.40(-7.85%)
Sep 18, 2009 5.075 5.124 4.953 5.075 1,613,121 +0.05(+0.97%)
Sep 17, 2009 5.270 5.490 4.896 5.026 1,642,021 -0.17(-3.29%)
Sep 16, 2009 5.360 5.417 5.165 5.197 1,876,504 -0.06(-1.24%)
Sep 15, 2009 5.059 5.482 5.059 5.262 2,295,945 +0.24(+4.69%)
Sep 14, 2009 4.449 5.254 4.449 5.026 2,508,935 +0.46(+10.16%)
Sep 11, 2009 4.538 4.660 4.433 4.563 2,557,070 +0.20(+4.66%)
Sep 10, 2009 4.302 4.416 4.262 4.359 641,955 +0.06(+1.32%)
Sep 09, 2009 4.091 4.351 4.058 4.302 1,495,892 +0.20(+4.75%)
Sep 08, 2009 4.197 4.213 4.034 4.107 1,319,787 -0.02(-0.39%)
Sep 04, 2009 3.888 4.132 3.888 4.123 895,493 +0.16(+4.11%)
Sep 03, 2009 3.839 3.977 3.798 3.961 798,518 +0.17(+4.51%)
Sep 02, 2009 3.936 3.945 3.725 3.790 1,640,519 -0.15(-3.92%)
Sep 01, 2009 4.091 4.351 3.782 3.945 3,422,900 -0.31(-7.22%)
Aug 31, 2009 4.343 4.376 4.107 4.251 2,522,495 -0.19(-4.26%)
Aug 28, 2009 4.725 4.725 4.408 4.441 1,675,119 -0.20(-4.38%)
Aug 27, 2009 4.652 4.652 4.473 4.644 1,438,669 -0.02(-0.52%)
Aug 26, 2009 4.701 4.725 4.555 4.668 2,758,678 -0.03(-0.69%)
Aug 25, 2009 4.481 4.782 4.457 4.701 2,599,592 +0.28(+6.25%)
Aug 24, 2009 4.685 4.742 4.189 4.424 3,711,153 -0.22(-4.73%)
Aug 21, 2009 4.563 4.758 4.563 4.644 3,040,489 +0.07(+1.60%)
Aug 20, 2009 4.302 4.620 4.262 4.571 4,826,094 +0.40(+9.55%)
Aug 19, 2009 3.611 4.262 3.579 4.172 5,474,200 +0.41(+11.04%)
Aug 18, 2009 3.481 3.920 3.392 3.757 3,385,032 +0.35(+10.27%)
Aug 17, 2009 3.513 3.570 3.294 3.408 1,873,668 -0.24(-6.48%)
Aug 14, 2009 3.741 3.790 3.375 3.644 2,614,163 -0.11(-3.03%)
Aug 13, 2009 4.018 4.034 3.719 3.757 2,368,573 -0.19(-4.74%)
Aug 12, 2009 3.782 4.050 3.741 3.945 2,200,999 +0.16(+4.30%)
Aug 11, 2009 4.075 4.075 3.619 3.782 2,416,979 -0.29(-7.19%)
Aug 10, 2009 3.863 4.262 3.839 4.075 3,881,766 +0.21(+5.47%)
Aug 07, 2009 3.440 4.001 3.269 3.863 5,919,213 +0.61(+18.75%)
Aug 06, 2009 4.018 4.376 3.188 3.253 8,467,409 -0.54(-14.35%)
Aug 05, 2009 3.749 4.132 3.749 3.798 4,387,327 +0.06(+1.52%)
Aug 04, 2009 3.489 3.993 2.969 3.741 4,838,234 +0.23(+6.49%)
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.