Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.076 9.511 8.900 9.334 48,450 +0.24(+2.61%)
Aug 28, 2009 9.307 9.490 9.096 9.096 6,835 -0.34(-3.60%)
Aug 27, 2009 9.497 9.504 9.178 9.436 5,745 -0.08(-0.86%)
Aug 26, 2009 9.414 9.517 9.198 9.517 17,627 +0.13(+1.37%)
Aug 25, 2009 9.395 9.504 9.339 9.388 20,256 -0.01(-0.14%)
Aug 24, 2009 9.497 9.497 9.232 9.402 6,768 -0.10(-1.07%)
Aug 21, 2009 9.266 9.504 9.171 9.504 31,200 +0.28(+3.02%)
Aug 20, 2009 8.492 9.225 8.486 9.225 29,956 +0.71(+8.29%)
Aug 19, 2009 8.669 8.676 8.323 8.519 99,027 -0.22(-2.56%)
Aug 18, 2009 9.110 9.110 8.662 8.743 31,216 -0.31(-3.38%)
Aug 17, 2009 9.063 9.137 8.757 9.049 25,410 -0.07(-0.82%)
Aug 14, 2009 9.449 9.565 8.995 9.124 14,517 -0.31(-3.24%)
Aug 13, 2009 9.545 9.545 8.995 9.429 56,734 -0.07(-0.79%)
Aug 12, 2009 9.124 9.640 9.124 9.504 19,060 +0.36(+3.93%)
Aug 11, 2009 9.232 9.633 9.076 9.144 26,474 -0.01(-0.15%)
Aug 10, 2009 8.248 9.341 8.146 9.158 81,231 +0.77(+9.23%)
Aug 07, 2009 9.470 9.707 8.336 8.384 93,774 -1.13(-11.85%)
Aug 06, 2009 9.891 9.891 9.205 9.511 14,423 -0.39(-3.98%)
Aug 05, 2009 10.07 10.07 9.714 9.904 14,982 -0.20(-1.95%)
Aug 04, 2009 9.843 10.10 9.782 10.10 11,778 +0.29(+2.98%)
Aug 03, 2009 10.05 10.08 9.612 9.809 18,424 -0.24(-2.36%)
Jul 31, 2009 9.979 10.05 9.680 10.05 17,226 -0.07(-0.67%)
Jul 30, 2009 10.28 10.28 9.925 10.11 22,697 -0.06(-0.60%)
Jul 29, 2009 10.26 10.27 9.728 10.18 41,120 -0.14(-1.38%)
Jul 28, 2009 10.21 10.58 10.10 10.32 91,744 -0.20(-1.93%)
Jul 27, 2009 10.52 10.78 10.37 10.52 32,539 -0.34(-3.13%)
Jul 24, 2009 10.55 10.86 10.48 10.86 1,534 +0.24(+2.30%)
Jul 23, 2009 10.53 10.62 10.09 10.62 35,922 +0.03(+0.32%)
Jul 22, 2009 10.53 10.59 10.39 10.58 14,289 +0.02(+0.19%)
Jul 21, 2009 10.56 10.59 10.35 10.56 34,223 +0.05(+0.52%)
Jul 20, 2009 9.979 10.60 9.904 10.51 26,912 +0.77(+7.95%)
Jul 17, 2009 10.65 10.74 9.402 9.735 49,238 -0.94(-8.84%)
Jul 16, 2009 10.45 10.78 10.39 10.68 34,629 +0.16(+1.55%)
Jul 15, 2009 10.18 10.52 10.16 10.52 27,297 +0.33(+3.27%)
Jul 14, 2009 10.22 10.30 10.11 10.18 13,346 +0.00(+0.00%)
Jul 13, 2009 9.823 10.18 9.769 10.18 21,439 +0.41(+4.17%)
Jul 10, 2009 9.694 9.843 9.565 9.775 7,954 +0.08(+0.84%)
Jul 09, 2009 9.660 9.857 9.558 9.694 17,470 -0.15(-1.52%)
Jul 08, 2009 10.32 10.35 9.524 9.843 26,574 -0.43(-4.23%)
Jul 07, 2009 9.769 10.35 9.741 10.28 70,206 +0.25(+2.51%)
Jul 06, 2009 10.16 10.31 9.680 10.03 36,247 +0.35(+3.65%)
Jul 02, 2009 9.857 10.04 9.232 9.673 16,999 -0.14(-1.38%)
Jul 01, 2009 9.843 10.16 9.592 9.809 24,833 +0.22(+2.26%)
Jun 30, 2009 9.741 9.864 9.558 9.592 31,377 +0.01(+0.07%)
Jun 29, 2009 8.995 10.18 8.832 9.585 73,367 +0.51(+5.61%)
Jun 26, 2009 8.791 9.429 8.621 9.076 949,733 +0.41(+4.70%)
Jun 25, 2009 8.479 8.669 8.479 8.669 29,979 +0.49(+5.98%)
Jun 24, 2009 8.010 8.282 7.861 8.180 10,660 +0.27(+3.43%)
Jun 23, 2009 8.146 8.146 7.651 7.909 12,662 -0.17(-2.10%)
Jun 22, 2009 8.268 8.268 8.010 8.078 19,313 -0.20(-2.46%)
Jun 19, 2009 8.553 8.553 8.044 8.282 9,346 -0.08(-0.97%)
Jun 18, 2009 8.587 8.689 8.166 8.363 12,815 -0.12(-1.44%)
Jun 17, 2009 8.268 8.682 8.268 8.486 10,257 -0.03(-0.32%)
Jun 16, 2009 8.920 8.920 8.465 8.513 6,187 -0.31(-3.54%)
Jun 15, 2009 9.300 9.300 8.486 8.825 50,659 -0.60(-6.41%)
Jun 12, 2009 9.409 9.497 9.307 9.429 9,505 -0.07(-0.71%)
Jun 11, 2009 9.606 9.606 9.144 9.497 23,372 -0.16(-1.62%)
Jun 10, 2009 9.673 9.673 9.477 9.653 12,415 +0.09(+0.92%)
Jun 09, 2009 9.470 9.565 9.368 9.565 18,340 +0.26(+2.85%)
Jun 08, 2009 9.911 10.46 9.117 9.300 115,620 -0.54(-5.52%)
Jun 05, 2009 9.789 9.857 9.490 9.843 13,206 +0.03(+0.35%)
Jun 04, 2009 9.707 9.830 9.707 9.809 4,934 +0.10(+1.05%)
Jun 03, 2009 9.809 9.836 9.578 9.707 9,928 -0.10(-1.04%)
Jun 02, 2009 9.592 9.809 9.422 9.809 25,631 +0.31(+3.21%)
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.