Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.162 9.421 8.970 9.140 35,930 -0.01(-0.16%)
Oct 29, 2009 9.014 9.185 8.970 9.155 20,305 +0.19(+2.15%)
Oct 28, 2009 9.051 9.133 8.940 8.962 8,324 -0.07(-0.74%)
Oct 27, 2009 9.162 9.222 8.992 9.029 11,382 -0.15(-1.61%)
Oct 26, 2009 9.436 9.436 8.970 9.177 23,335 -0.07(-0.80%)
Oct 23, 2009 8.918 9.251 8.888 9.251 22,516 -0.04(-0.40%)
Oct 22, 2009 8.918 9.333 8.518 9.288 63,545 +0.32(+3.55%)
Oct 21, 2009 9.451 9.710 8.785 8.970 125,196 -0.47(-4.94%)
Oct 20, 2009 9.362 9.518 9.259 9.436 12,505 +0.07(+0.79%)
Oct 19, 2009 9.296 9.525 9.296 9.362 7,066 +0.11(+1.20%)
Oct 16, 2009 9.436 9.512 9.251 9.251 12,610 -0.19(-1.96%)
Oct 15, 2009 9.362 9.518 9.355 9.436 20,578 -0.01(-0.08%)
Oct 14, 2009 9.333 9.584 9.325 9.444 22,381 +0.10(+1.03%)
Oct 13, 2009 9.473 9.473 9.251 9.347 15,160 -0.13(-1.33%)
Oct 12, 2009 9.466 9.525 9.407 9.473 6,587 +0.05(+0.55%)
Oct 09, 2009 9.340 9.503 9.340 9.421 11,490 +0.06(+0.63%)
Oct 08, 2009 9.525 9.532 9.362 9.362 7,727 -0.09(-0.94%)
Oct 07, 2009 9.466 9.562 9.392 9.451 4,458 -0.07(-0.78%)
Oct 06, 2009 9.488 9.562 9.273 9.525 16,257 +0.02(+0.23%)
Oct 05, 2009 9.606 9.651 9.399 9.503 11,493 +0.03(+0.31%)
Oct 02, 2009 9.540 9.680 9.466 9.473 16,099 -0.07(-0.78%)
Oct 01, 2009 9.925 10.13 9.510 9.547 23,806 -0.40(-4.02%)
Sep 30, 2009 9.703 10.18 9.584 9.947 38,022 +0.21(+2.21%)
Sep 29, 2009 9.806 9.939 9.732 9.732 19,393 -0.01(-0.15%)
Sep 28, 2009 9.791 9.791 9.666 9.747 9,827 -0.03(-0.30%)
Sep 25, 2009 9.758 9.777 9.629 9.777 10,904 +0.10(+1.07%)
Sep 24, 2009 9.629 9.725 9.621 9.673 26,273 +0.09(+0.93%)
Sep 23, 2009 9.643 9.666 9.584 9.584 11,141 -0.05(-0.54%)
Sep 22, 2009 9.695 9.732 9.636 9.636 8,739 +0.03(+0.31%)
Sep 21, 2009 9.466 9.762 9.466 9.606 5,337 +0.13(+1.41%)
Sep 18, 2009 9.658 10.09 9.473 9.473 43,369 -0.20(-2.07%)
Sep 17, 2009 9.666 9.888 9.606 9.673 7,228 +0.02(+0.23%)
Sep 16, 2009 9.658 9.725 9.592 9.651 6,945 +0.03(+0.31%)
Sep 15, 2009 9.540 9.621 9.473 9.621 20,792 +0.04(+0.46%)
Sep 14, 2009 9.562 9.695 9.481 9.577 11,808 -0.04(-0.46%)
Sep 11, 2009 10.03 10.03 9.288 9.621 29,692 -0.43(-4.27%)
Sep 10, 2009 9.969 10.09 9.917 10.05 8,932 +0.06(+0.59%)
Sep 09, 2009 10.40 10.40 9.695 9.991 14,187 -0.38(-3.71%)
Sep 08, 2009 10.36 10.71 9.928 10.38 30,032 +0.01(+0.14%)
Sep 04, 2009 10.18 10.36 10.15 10.36 4,702 +0.20(+1.97%)
Sep 03, 2009 10.11 10.27 9.917 10.16 4,053 +0.03(+0.29%)
Sep 02, 2009 10.11 10.16 10.01 10.13 2,090 +0.04(+0.37%)
Sep 01, 2009 10.13 10.72 9.969 10.09 28,016 -0.08(-0.80%)
Aug 31, 2009 9.895 10.37 9.703 10.18 44,440 +0.26(+2.61%)
Aug 28, 2009 10.15 10.35 9.917 9.917 6,269 -0.37(-3.60%)
Aug 27, 2009 10.35 10.36 10.01 10.29 5,269 -0.09(-0.86%)
Aug 26, 2009 10.26 10.38 10.03 10.38 16,168 +0.14(+1.37%)
Aug 25, 2009 10.24 10.36 10.18 10.24 18,580 -0.01(-0.14%)
Aug 24, 2009 10.35 10.35 10.07 10.25 6,208 -0.11(-1.07%)
Aug 21, 2009 10.10 10.36 9.999 10.36 28,618 +0.30(+3.02%)
Aug 20, 2009 9.259 10.06 9.251 10.06 27,477 +0.77(+8.29%)
Aug 19, 2009 9.451 9.458 9.073 9.288 90,832 -0.24(-2.56%)
Aug 18, 2009 9.932 9.932 9.444 9.532 28,633 -0.33(-3.38%)
Aug 17, 2009 9.880 9.962 9.547 9.865 23,307 -0.08(-0.82%)
Aug 14, 2009 10.30 10.43 9.806 9.947 13,315 -0.33(-3.24%)
Aug 13, 2009 10.41 10.41 9.806 10.28 52,039 -0.08(-0.79%)
Aug 12, 2009 9.947 10.51 9.947 10.36 17,483 +0.39(+3.94%)
Aug 11, 2009 10.07 10.50 9.895 9.969 24,283 -0.01(-0.15%)
Aug 10, 2009 8.992 10.18 8.881 9.984 74,508 +0.84(+9.23%)
Aug 07, 2009 10.32 10.58 9.088 9.140 86,013 -1.23(-11.85%)
Aug 06, 2009 10.78 10.78 10.04 10.37 13,229 -0.43(-3.97%)
Aug 05, 2009 10.98 10.98 10.59 10.80 13,742 -0.21(-1.95%)
Aug 04, 2009 10.73 11.01 10.66 11.01 10,804 +0.32(+2.98%)
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.