Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.905 8.950 8.818 8.818 1,312,031 -0.03(-0.31%)
Jan 28, 2010 9.000 9.002 8.828 8.845 920,541 -0.10(-1.12%)
Jan 27, 2010 8.990 9.052 8.845 8.945 1,250,938 -0.08(-0.91%)
Jan 26, 2010 9.075 9.177 8.965 9.027 1,058,535 -0.07(-0.77%)
Jan 25, 2010 9.192 9.252 9.017 9.097 2,564,043 -0.06(-0.63%)
Jan 22, 2010 9.242 9.309 9.120 9.155 1,743,810 -0.09(-1.00%)
Jan 21, 2010 9.552 9.552 9.115 9.247 1,998,376 -0.26(-2.71%)
Jan 20, 2010 9.502 9.572 9.479 9.504 924,679 -0.04(-0.47%)
Jan 19, 2010 9.439 9.634 9.414 9.549 975,855 +0.14(+1.49%)
Jan 15, 2010 9.552 9.409 9.409 9.409 1,420,396 -0.21(-2.15%)
Jan 14, 2010 9.577 9.711 9.514 9.616 2,220,055 -0.03(-0.34%)
Jan 13, 2010 9.425 9.650 9.420 9.650 1,322,021 +0.26(+2.74%)
Jan 12, 2010 9.390 9.540 9.370 9.392 816,012 -0.09(-0.97%)
Jan 11, 2010 9.485 9.522 9.410 9.485 826,429 +0.01(+0.13%)
Jan 08, 2010 9.547 9.592 9.432 9.472 944,602 -0.15(-1.61%)
Jan 07, 2010 9.460 9.660 9.430 9.627 1,404,341 +0.10(+1.05%)
Jan 06, 2010 9.470 9.605 9.450 9.527 1,565,282 -0.00(-0.05%)
Jan 05, 2010 9.365 9.537 9.355 9.532 1,245,395 +0.11(+1.17%)
Jan 04, 2010 9.550 9.605 9.387 9.422 1,927,874 -0.09(-0.97%)
Dec 31, 2009 9.547 9.515 9.515 9.515 1,374,598 -0.04(-0.39%)
Dec 30, 2009 9.582 9.582 9.475 9.552 900,948 -0.08(-0.85%)
Dec 29, 2009 9.492 9.732 9.402 9.635 1,306,453 +0.11(+1.21%)
Dec 28, 2009 9.570 9.615 9.477 9.520 590,376 -0.01(-0.13%)
Dec 24, 2009 9.547 9.585 9.455 9.532 702,587 +0.04(+0.39%)
Dec 23, 2009 9.632 9.647 9.482 9.495 1,334,650 -0.10(-1.01%)
Dec 22, 2009 9.360 9.607 9.360 9.592 1,842,786 +0.23(+2.48%)
Dec 21, 2009 9.485 9.525 9.333 9.360 1,274,457 -0.05(-0.56%)
Dec 18, 2009 9.345 9.425 9.183 9.412 2,842,228 +0.08(+0.83%)
Dec 17, 2009 9.395 9.500 9.265 9.335 1,305,868 -0.15(-1.60%)
Dec 16, 2009 9.532 9.602 9.470 9.487 1,659,738 +0.02(+0.26%)
Dec 15, 2009 9.370 9.686 9.288 9.462 4,791,069 +0.08(+0.82%)
Dec 14, 2009 9.293 9.437 9.268 9.385 4,100,364 +0.29(+3.16%)
Dec 11, 2009 9.170 9.278 9.070 9.098 3,018,671 +0.02(+0.19%)
Dec 10, 2009 9.163 9.240 8.953 9.080 4,084,723 -0.04(-0.44%)
Dec 09, 2009 9.125 9.567 9.105 9.120 11,012,121 +0.65(+7.72%)
Dec 08, 2009 8.449 8.504 8.334 8.466 2,386,848 +0.00(+0.00%)
Dec 07, 2009 8.486 8.521 8.454 8.466 1,927,221 -0.04(-0.44%)
Dec 04, 2009 8.654 8.696 8.417 8.504 1,539,545 -0.00(-0.03%)
Dec 03, 2009 8.586 8.704 8.496 8.506 1,010,119 -0.12(-1.42%)
Dec 02, 2009 8.529 8.676 8.521 8.629 1,023,588 +0.12(+1.44%)
Dec 01, 2009 8.449 8.541 8.247 8.506 1,456,513 +0.15(+1.76%)
Nov 30, 2009 8.394 8.404 8.189 8.359 1,237,210 -0.03(-0.42%)
Nov 27, 2009 8.332 8.474 8.309 8.394 329,474 -0.13(-1.58%)
Nov 25, 2009 8.524 8.768 8.516 8.529 2,636,596 +0.03(+0.35%)
Nov 24, 2009 8.030 8.581 7.990 8.499 4,623,913 +0.49(+6.14%)
Nov 23, 2009 7.947 8.060 7.877 8.007 851,353 +0.16(+2.00%)
Nov 20, 2009 7.860 7.862 7.743 7.850 766,858 -0.06(-0.82%)
Nov 19, 2009 7.977 7.990 7.780 7.915 648,553 -0.06(-0.75%)
Nov 18, 2009 7.997 8.057 7.942 7.975 1,184,874 +0.03(+0.44%)
Nov 17, 2009 7.995 8.001 7.857 7.940 630,804 -0.10(-1.21%)
Nov 16, 2009 7.860 8.087 7.860 8.037 996,946 +0.17(+2.19%)
Nov 13, 2009 7.808 7.870 7.770 7.865 713,713 +0.01(+0.16%)
Nov 12, 2009 7.890 7.927 7.793 7.852 1,116,877 -0.01(-0.13%)
Nov 11, 2009 7.862 7.892 7.770 7.862 910,836 +0.03(+0.38%)
Nov 10, 2009 7.832 7.902 7.745 7.832 1,253,748 +0.01(+0.19%)
Nov 09, 2009 7.683 7.832 7.653 7.817 1,710,887 +0.19(+2.49%)
Nov 06, 2009 7.548 7.705 7.535 7.628 1,976,360 +0.06(+0.79%)
Nov 05, 2009 7.378 7.595 7.328 7.568 3,049,560 +0.25(+3.48%)
Nov 04, 2009 7.156 7.378 7.144 7.313 2,251,616 +0.18(+2.56%)
Nov 03, 2009 7.101 7.131 7.019 7.131 776,141 +0.03(+0.42%)
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.