Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.002 7.029 6.720 6.732 727,709,104 -0.28(-4.00%)
Oct 29, 2009 6.964 7.029 6.862 7.013 3,991,892,800 +0.14(+2.05%)
Oct 28, 2009 7.061 7.072 6.825 6.871 1,433,740,304 -0.18(-2.52%)
Oct 27, 2009 7.202 7.243 7.016 7.049 1,000,893,904 -0.18(-2.52%)
Oct 26, 2009 7.274 7.384 7.146 7.231 3,390,368,800 -0.05(-0.72%)
Oct 23, 2009 7.346 7.350 7.258 7.284 2,945,507,600 -0.04(-0.61%)
Oct 22, 2009 7.311 7.423 7.232 7.329 1,244,776,704 +0.01(+0.14%)
Oct 21, 2009 7.126 7.454 7.115 7.319 4,061,120,304 +0.22(+3.10%)
Oct 20, 2009 7.164 7.205 7.066 7.099 3,692,307,104 +0.32(+4.69%)
Oct 19, 2009 6.709 6.786 6.627 6.781 2,300,648,304 +0.06(+0.96%)
Oct 16, 2009 6.763 6.799 6.709 6.716 3,019,987,600 -0.09(-1.32%)
Oct 15, 2009 6.772 6.819 6.769 6.806 2,614,894,800 -0.03(-0.38%)
Oct 14, 2009 6.866 6.869 6.794 6.832 2,628,575,600 +0.05(+0.67%)
Oct 13, 2009 6.808 6.827 6.775 6.786 2,436,142,800 -0.03(-0.41%)
Oct 12, 2009 6.822 6.840 6.773 6.815 2,016,173,600 +0.01(+0.18%)
Oct 09, 2009 6.749 6.811 6.736 6.803 2,052,904,000 +0.04(+0.63%)
Oct 08, 2009 6.809 6.838 6.746 6.760 3,067,478,400 -0.04(-0.52%)
Oct 07, 2009 6.777 6.805 6.751 6.795 3,259,676,000 +0.01(+0.13%)
Oct 06, 2009 6.705 6.786 6.689 6.786 4,235,599,200 +0.14(+2.14%)
Oct 05, 2009 6.650 6.674 6.581 6.644 2,961,932,400 +0.04(+0.61%)
Oct 02, 2009 6.479 6.641 6.477 6.604 3,873,156,000 +0.14(+2.23%)
Oct 01, 2009 6.620 6.651 6.454 6.459 3,672,981,200 -0.16(-2.42%)
Sep 30, 2009 6.647 6.659 6.522 6.620 3,777,096,400 -0.00(-0.02%)
Sep 29, 2009 6.669 6.693 6.582 6.621 2,417,699,200 -0.03(-0.41%)
Sep 28, 2009 6.567 6.667 6.548 6.648 2,362,113,600 +0.14(+2.07%)
Sep 25, 2009 6.500 6.625 6.480 6.513 3,116,674,400 -0.05(-0.79%)
Sep 24, 2009 6.686 6.704 6.527 6.565 3,856,162,800 -0.06(-0.91%)
Sep 23, 2009 6.621 6.746 6.608 6.625 4,154,945,200 +0.04(+0.55%)
Sep 22, 2009 6.614 6.621 6.530 6.589 2,497,275,200 +0.02(+0.25%)
Sep 21, 2009 6.582 6.613 6.486 6.572 3,064,009,200 -0.04(-0.54%)
Sep 18, 2009 6.637 6.662 6.599 6.608 4,211,079,600 +0.02(+0.25%)
Sep 17, 2009 6.499 6.671 6.499 6.591 1,379,036,704 +0.10(+1.47%)
Sep 16, 2009 6.357 6.527 6.353 6.495 983,195,104 +0.24(+3.83%)
Sep 15, 2009 6.216 6.273 6.200 6.256 2,985,295,600 +0.05(+0.83%)
Sep 14, 2009 6.101 6.211 6.080 6.204 2,254,078,400 +0.06(+0.91%)
Sep 11, 2009 6.175 6.185 6.103 6.149 2,442,728,400 -0.01(-0.23%)
Sep 10, 2009 6.145 6.188 6.100 6.163 3,437,938,000 +0.05(+0.83%)
Sep 09, 2009 6.171 6.231 6.061 6.112 1,382,643,104 -0.06(-1.04%)
Sep 08, 2009 6.178 6.184 6.143 6.176 2,205,333,200 +0.09(+1.54%)
Sep 04, 2009 5.974 6.096 5.968 6.082 2,622,401,600 +0.13(+2.26%)
Sep 03, 2009 5.944 5.968 5.893 5.948 2,057,686,400 +0.05(+0.83%)
Sep 02, 2009 5.879 5.986 5.861 5.899 2,549,744,400 -0.00(-0.07%)
Sep 01, 2009 6.000 6.071 5.891 5.904 3,283,196,000 -0.10(-1.73%)
Aug 31, 2009 6.006 6.030 5.946 6.008 2,179,363,200 -0.07(-1.08%)
Aug 28, 2009 6.152 6.160 6.019 6.073 3,175,905,600 +0.02(+0.35%)
Aug 27, 2009 6.027 6.056 5.887 6.052 3,144,271,200 +0.07(+1.22%)
Aug 26, 2009 6.033 6.055 5.956 5.979 2,127,991,600 -0.07(-1.17%)
Aug 25, 2009 6.052 6.105 6.040 6.050 2,270,483,600 +0.01(+0.20%)
Aug 24, 2009 6.076 6.097 6.010 6.038 2,848,507,200 -0.01(-0.09%)
Aug 21, 2009 5.987 6.049 5.957 6.044 2,912,520,800 +0.10(+1.74%)
Aug 20, 2009 5.892 5.954 5.879 5.940 2,394,218,400 +0.06(+1.05%)
Aug 19, 2009 5.812 5.904 5.802 5.879 2,892,901,200 +0.02(+0.37%)
Aug 18, 2009 5.772 5.866 5.765 5.857 3,018,066,800 +0.16(+2.76%)
Aug 17, 2009 5.841 5.843 5.694 5.700 3,670,668,400 -0.26(-4.31%)
Aug 14, 2009 5.998 6.008 5.912 5.956 2,140,712,000 -0.06(-0.97%)
Aug 13, 2009 5.952 6.024 5.946 6.015 3,079,865,600 +0.11(+1.88%)
Aug 12, 2009 5.805 5.954 5.802 5.904 3,115,498,400 +0.09(+1.52%)
Aug 11, 2009 5.846 5.871 5.781 5.815 2,487,396,800 -0.07(-1.15%)
Aug 10, 2009 5.916 5.950 5.845 5.883 2,102,060,800 -0.03(-0.48%)
Aug 07, 2009 5.910 5.950 5.886 5.911 2,711,483,600 +0.06(+0.98%)
Aug 06, 2009 5.914 5.947 5.825 5.854 2,391,317,600 -0.04(-0.73%)
Aug 05, 2009 5.920 5.978 5.865 5.897 2,962,285,200 -0.02(-0.27%)
Aug 04, 2009 5.890 5.913 5.865 5.912 2,770,675,600 -0.03(-0.53%)
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.