Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 3.040 3.050 2.890 2.960 80,844,685 -0.13(-4.21%)
Oct 29, 2009 3.240 3.370 2.970 3.090 140,999,280 -0.15(-4.63%)
Oct 28, 2009 3.210 3.280 3.030 3.240 71,318,403 +0.07(+2.21%)
Oct 27, 2009 3.180 3.260 3.140 3.170 65,983,920 -0.03(-0.94%)
Oct 26, 2009 3.320 3.350 3.150 3.200 55,097,400 -0.05(-1.54%)
Oct 23, 2009 3.330 3.330 3.250 3.250 57,840,981 -0.13(-3.85%)
Oct 22, 2009 3.390 3.480 3.310 3.380 64,184,299 +0.09(+2.74%)
Oct 21, 2009 3.300 3.440 3.280 3.290 49,720,385 +0.00(+0.00%)
Oct 20, 2009 3.380 3.390 3.280 3.290 52,623,115 -0.15(-4.36%)
Oct 19, 2009 3.520 3.520 3.420 3.440 27,628,175 -0.03(-0.86%)
Oct 16, 2009 3.500 3.500 3.430 3.470 52,080,701 -0.05(-1.42%)
Oct 15, 2009 3.550 3.570 3.490 3.520 38,838,410 -0.05(-1.40%)
Oct 14, 2009 3.450 3.600 3.410 3.570 69,631,268 +0.16(+4.69%)
Oct 13, 2009 3.610 3.620 3.400 3.410 89,267,974 -0.17(-4.75%)
Oct 12, 2009 3.610 3.640 3.560 3.580 31,746,877 +0.00(+0.00%)
Oct 09, 2009 3.750 3.780 3.550 3.580 89,375,151 -0.10(-2.72%)
Oct 08, 2009 3.780 3.790 3.680 3.680 38,051,299 -0.05(-1.34%)
Oct 07, 2009 3.800 3.810 3.710 3.730 41,022,413 -0.06(-1.58%)
Oct 06, 2009 3.860 3.900 3.780 3.790 38,212,841 -0.02(-0.52%)
Oct 05, 2009 3.970 3.980 3.800 3.810 34,727,744 -0.10(-2.56%)
Oct 02, 2009 3.670 4.050 3.610 3.910 68,622,083 +0.16(+4.27%)
Oct 01, 2009 3.920 3.940 3.730 3.750 46,537,938 -0.20(-5.06%)
Sep 30, 2009 4.070 4.130 3.920 3.950 35,995,857 -0.09(-2.23%)
Sep 29, 2009 3.950 4.160 3.870 4.040 61,816,510 +0.17(+4.39%)
Sep 28, 2009 4.030 4.030 3.850 3.870 51,257,650 -0.08(-2.03%)
Sep 25, 2009 4.000 4.010 3.910 3.950 34,891,601 -0.06(-1.50%)
Sep 24, 2009 4.180 4.190 3.930 4.010 57,211,528 -0.13(-3.14%)
Sep 23, 2009 4.360 4.410 4.130 4.140 45,219,857 -0.15(-3.50%)
Sep 22, 2009 4.290 4.480 4.220 4.290 63,567,492 +0.04(+0.94%)
Sep 21, 2009 4.110 4.290 4.080 4.250 60,043,264 -0.03(-0.70%)
Sep 18, 2009 4.000 4.280 3.930 4.280 86,339,868 +0.38(+9.74%)
Sep 17, 2009 4.000 4.010 3.880 3.900 50,487,810 -0.16(-3.90%)
Sep 16, 2009 4.090 4.130 3.890 4.058 61,664,198 -0.00(-0.05%)
Sep 15, 2009 4.190 4.250 4.050 4.060 86,012,130 -0.09(-2.17%)
Sep 14, 2009 4.250 4.645 4.090 4.150 244,331,642 +0.38(+10.08%)
Sep 11, 2009 3.800 3.870 3.710 3.770 36,527,226 -0.01(-0.26%)
Sep 10, 2009 3.700 3.800 3.600 3.780 50,525,268 +0.10(+2.72%)
Sep 09, 2009 3.720 3.730 3.640 3.680 37,026,771 -0.02(-0.54%)
Sep 08, 2009 3.890 3.900 3.690 3.700 59,604,486 -0.11(-2.89%)
Sep 04, 2009 3.610 3.850 3.550 3.810 69,205,257 +0.23(+6.42%)
Sep 03, 2009 3.620 3.640 3.550 3.580 29,327,509 +0.06(+1.70%)
Sep 02, 2009 3.530 3.580 3.470 3.520 21,068,459 -0.01(-0.28%)
Sep 01, 2009 3.690 3.750 3.520 3.530 29,687,541 -0.13(-3.55%)
Aug 31, 2009 3.750 3.810 3.650 3.660 23,094,714 -0.11(-2.92%)
Aug 28, 2009 3.820 3.900 3.750 3.770 33,424,989 -0.02(-0.53%)
Aug 27, 2009 3.800 3.830 3.660 3.790 43,957,349 +0.00(+0.00%)
Aug 26, 2009 3.720 3.790 3.630 3.790 48,519,105 +0.14(+3.84%)
Aug 25, 2009 3.830 3.850 3.600 3.650 65,927,736 -0.18(-4.70%)
Aug 24, 2009 3.920 3.920 3.800 3.830 39,731,166 -0.07(-1.79%)
Aug 21, 2009 3.900 3.930 3.840 3.900 28,768,634 +0.07(+1.83%)
Aug 20, 2009 3.790 3.840 3.740 3.830 29,947,225 +0.07(+1.86%)
Aug 19, 2009 3.830 3.875 3.750 3.760 36,628,163 -0.09(-2.34%)
Aug 18, 2009 3.810 3.940 3.810 3.850 35,080,374 +0.12(+3.22%)
Aug 17, 2009 3.710 3.860 3.660 3.730 40,440,276 -0.12(-3.12%)
Aug 14, 2009 3.960 3.990 3.830 3.850 39,231,171 -0.10(-2.53%)
Aug 13, 2009 3.730 3.960 3.700 3.950 71,769,815 +0.26(+7.05%)
Aug 12, 2009 3.570 3.750 3.550 3.690 53,516,665 +0.14(+3.94%)
Aug 11, 2009 3.610 3.650 3.500 3.550 63,984,446 -0.16(-4.31%)
Aug 10, 2009 3.830 3.840 3.660 3.710 63,573,535 -0.08(-2.11%)
Aug 07, 2009 3.880 3.920 3.760 3.790 47,847,403 -0.09(-2.32%)
Aug 06, 2009 3.900 3.940 3.840 3.880 45,282,009 -0.08(-2.02%)
Aug 05, 2009 4.020 4.110 3.960 3.960 59,540,079 -0.09(-2.22%)
Aug 04, 2009 4.000 4.050 3.980 4.050 35,701,879 +0.02(+0.47%)
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.