Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.900 9.334 8.791 9.124 41,453 +0.20(+2.21%)
Sep 29, 2009 8.995 9.117 8.927 8.927 21,143 -0.01(-0.15%)
Sep 28, 2009 8.981 8.981 8.866 8.940 10,713 -0.03(-0.30%)
Sep 25, 2009 8.951 8.967 8.832 8.967 11,887 +0.10(+1.07%)
Sep 24, 2009 8.832 8.920 8.825 8.872 28,644 +0.08(+0.93%)
Sep 23, 2009 8.845 8.866 8.791 8.791 12,147 -0.05(-0.54%)
Sep 22, 2009 8.893 8.927 8.839 8.839 9,528 +0.03(+0.31%)
Sep 21, 2009 8.682 8.954 8.682 8.811 5,818 +0.12(+1.41%)
Sep 18, 2009 8.859 9.253 8.689 8.689 47,282 -0.18(-2.07%)
Sep 17, 2009 8.866 9.069 8.811 8.872 7,881 +0.02(+0.23%)
Sep 16, 2009 8.859 8.920 8.798 8.852 7,571 +0.03(+0.31%)
Sep 15, 2009 8.750 8.825 8.689 8.825 22,668 +0.04(+0.46%)
Sep 14, 2009 8.771 8.893 8.696 8.784 12,873 -0.04(-0.46%)
Sep 11, 2009 9.198 9.198 8.519 8.825 32,371 -0.39(-4.27%)
Sep 10, 2009 9.144 9.259 9.096 9.219 9,738 +0.05(+0.59%)
Sep 09, 2009 9.538 9.538 8.893 9.164 15,467 -0.35(-3.71%)
Sep 08, 2009 9.504 9.823 9.107 9.517 32,742 +0.01(+0.14%)
Sep 04, 2009 9.334 9.504 9.307 9.504 5,126 +0.18(+1.97%)
Sep 03, 2009 9.273 9.416 9.096 9.320 4,419 +0.03(+0.29%)
Sep 02, 2009 9.273 9.320 9.178 9.293 2,278 +0.03(+0.37%)
Sep 01, 2009 9.293 9.836 9.144 9.259 30,544 -0.07(-0.80%)
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%)
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.