Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 2.273 2.278 2.185 2.190 8,657,742 -0.11(-4.66%)
Oct 29, 2009 2.234 2.314 2.217 2.297 9,013,402 +0.09(+4.19%)
Oct 28, 2009 2.299 2.329 2.202 2.205 8,782,245 -0.10(-4.43%)
Oct 27, 2009 2.336 2.365 2.307 2.307 4,314,725 -0.02(-0.73%)
Oct 26, 2009 2.343 2.370 2.295 2.324 6,343,996 -0.02(-1.04%)
Oct 23, 2009 2.341 2.377 2.312 2.348 4,387,130 -0.01(-0.52%)
Oct 22, 2009 2.299 2.368 2.299 2.360 4,780,623 +0.07(+2.86%)
Oct 21, 2009 2.358 2.402 2.295 2.295 4,576,910 -0.06(-2.68%)
Oct 20, 2009 2.331 2.382 2.331 2.358 3,832,093 -0.02(-0.82%)
Oct 19, 2009 2.377 2.407 2.346 2.377 3,449,097 -0.00(-0.10%)
Oct 16, 2009 2.377 2.394 2.309 2.380 4,052,894 -0.02(-0.71%)
Oct 15, 2009 2.375 2.409 2.370 2.397 2,555,362 -0.01(-0.40%)
Oct 14, 2009 2.375 2.421 2.375 2.407 5,508,257 +0.07(+2.91%)
Oct 13, 2009 2.351 2.358 2.302 2.338 3,377,991 -0.01(-0.52%)
Oct 12, 2009 2.360 2.370 2.316 2.351 3,174,800 +0.03(+1.26%)
Oct 09, 2009 2.355 2.372 2.290 2.321 4,230,748 -0.04(-1.85%)
Oct 08, 2009 2.389 2.409 2.343 2.365 5,531,538 +0.00(+0.10%)
Oct 07, 2009 2.331 2.368 2.312 2.363 3,401,811 +0.01(+0.62%)
Oct 06, 2009 2.314 2.372 2.292 2.348 4,777,261 +0.06(+2.55%)
Oct 05, 2009 2.236 2.321 2.212 2.290 5,686,682 +0.06(+2.73%)
Oct 02, 2009 2.192 2.259 2.107 2.229 7,337,514 -0.00(-0.11%)
Oct 01, 2009 2.324 2.329 2.226 2.231 7,027,628 -0.09(-3.98%)
Sep 30, 2009 2.314 2.358 2.253 2.324 6,644,249 +0.01(+0.63%)
Sep 29, 2009 2.428 2.431 2.309 2.309 10,647,190 -0.10(-4.04%)
Sep 28, 2009 2.292 2.409 2.287 2.407 6,209,129 +0.13(+5.55%)
Sep 25, 2009 2.341 2.348 2.212 2.280 13,190,281 -0.09(-3.60%)
Sep 24, 2009 2.445 2.482 2.343 2.365 9,644,138 -0.06(-2.41%)
Sep 23, 2009 2.506 2.514 2.421 2.424 6,204,407 -0.06(-2.35%)
Sep 22, 2009 2.516 2.523 2.458 2.482 6,631,842 +0.02(+0.69%)
Sep 21, 2009 2.475 2.506 2.404 2.465 8,875,604 -0.04(-1.75%)
Sep 18, 2009 2.499 2.548 2.465 2.509 9,199,812 +0.03(+1.18%)
Sep 17, 2009 2.506 2.565 2.448 2.480 8,777,005 -0.02(-0.97%)
Sep 16, 2009 2.453 2.518 2.421 2.504 9,556,807 +0.06(+2.29%)
Sep 15, 2009 2.397 2.458 2.321 2.448 11,602,438 -0.00(-0.20%)
Sep 14, 2009 2.404 2.477 2.385 2.453 11,476,419 +0.04(+1.82%)
Sep 11, 2009 2.351 2.419 2.336 2.409 9,233,824 +0.07(+3.13%)
Sep 10, 2009 2.348 2.402 2.316 2.336 11,891,566 -0.01(-0.62%)
Sep 09, 2009 2.263 2.372 2.263 2.351 7,853,832 +0.07(+2.88%)
Sep 08, 2009 2.265 2.290 2.222 2.285 6,852,260 +0.05(+2.18%)
Sep 04, 2009 2.207 2.261 2.207 2.236 5,904,503 +0.02(+1.10%)
Sep 03, 2009 2.192 2.222 2.156 2.212 4,617,986 +0.06(+2.71%)
Sep 02, 2009 2.200 2.214 2.144 2.153 6,620,770 -0.05(-2.10%)
Sep 01, 2009 2.234 2.294 2.192 2.200 8,906,550 -0.05(-2.38%)
Aug 31, 2009 2.256 2.297 2.214 2.253 18,744,730 -0.04(-1.91%)
Aug 28, 2009 2.312 2.336 2.263 2.297 8,506,145 +0.01(+0.32%)
Aug 27, 2009 2.248 2.299 2.214 2.290 10,744,667 +0.05(+2.06%)
Aug 26, 2009 2.253 2.253 2.192 2.243 9,812,014 -0.01(-0.54%)
Aug 25, 2009 2.222 2.256 2.197 2.256 9,349,067 +0.05(+2.20%)
Aug 24, 2009 2.195 2.261 2.192 2.207 10,240,965 +0.01(+0.67%)
Aug 21, 2009 2.299 2.299 2.188 2.192 11,228,249 -0.01(-0.55%)
Aug 20, 2009 2.132 2.209 2.122 2.205 10,129,088 +0.07(+3.07%)
Aug 19, 2009 2.117 2.141 2.104 2.139 7,025,150 -0.01(-0.45%)
Aug 18, 2009 2.141 2.163 2.105 2.149 10,183,360 +0.04(+2.08%)
Aug 17, 2009 2.141 2.153 2.083 2.105 14,768,814 -0.11(-4.84%)
Aug 14, 2009 2.217 2.219 2.146 2.212 21,032,556 -0.04(-1.73%)
Aug 13, 2009 2.134 2.251 2.132 2.251 73,625,736 +0.06(+2.78%)
Aug 12, 2009 2.010 2.299 2.010 2.190 22,716,442 +0.06(+2.97%)
Aug 11, 2009 2.219 2.282 2.095 2.127 7,298,435 -0.09(-4.06%)
Aug 10, 2009 2.278 2.287 2.132 2.217 10,435,390 -0.06(-2.57%)
Aug 07, 2009 2.020 2.433 2.015 2.275 33,218,648 +0.40(+21.43%)
Aug 06, 2009 1.830 1.881 1.793 1.874 9,019,081 +0.06(+3.36%)
Aug 05, 2009 1.832 1.835 1.776 1.813 6,265,361 -0.02(-0.93%)
Aug 04, 2009 1.769 1.830 1.750 1.830 8,583,768 +0.05(+3.01%)
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.