Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.750 5.800 5.290 5.510 229,422 -0.29(-5.00%)
Oct 29, 2009 5.810 5.930 5.680 5.800 141,201 +0.04(+0.69%)
Oct 28, 2009 6.100 6.250 5.720 5.760 205,799 -0.41(-6.65%)
Oct 27, 2009 6.520 6.550 6.100 6.170 194,535 -0.30(-4.64%)
Oct 26, 2009 6.750 6.910 6.400 6.470 203,023 -0.29(-4.29%)
Oct 23, 2009 6.860 6.860 6.720 6.760 202,810 -0.28(-3.98%)
Oct 22, 2009 6.860 7.080 6.810 7.040 143,999 +0.19(+2.77%)
Oct 21, 2009 6.860 7.110 6.820 6.850 225,115 -0.05(-0.72%)
Oct 20, 2009 6.900 6.960 6.840 6.900 214,347 -0.20(-2.82%)
Oct 19, 2009 6.820 7.235 6.800 7.100 185,882 +0.29(+4.26%)
Oct 16, 2009 7.250 7.300 6.800 6.810 279,545 -0.52(-7.09%)
Oct 15, 2009 7.590 7.790 7.310 7.330 202,143 -0.33(-4.31%)
Oct 14, 2009 7.400 7.750 7.300 7.660 95,559 +0.31(+4.22%)
Oct 13, 2009 7.230 7.390 7.080 7.350 89,438 +0.09(+1.24%)
Oct 12, 2009 7.300 7.340 7.060 7.260 79,602 -0.08(-1.09%)
Oct 09, 2009 7.460 7.520 7.195 7.340 95,858 -0.10(-1.34%)
Oct 08, 2009 7.220 7.810 7.220 7.440 180,631 +0.30(+4.20%)
Oct 07, 2009 6.920 7.320 6.850 7.140 180,624 +0.22(+3.18%)
Oct 06, 2009 6.800 7.100 6.760 6.920 123,690 +0.15(+2.22%)
Oct 05, 2009 6.910 6.950 6.360 6.770 306,717 -0.11(-1.60%)
Oct 02, 2009 6.700 7.080 6.660 6.880 82,533 +0.03(+0.44%)
Oct 01, 2009 7.010 7.040 6.820 6.850 140,187 -0.23(-3.25%)
Sep 30, 2009 7.310 7.400 6.670 7.080 226,497 -0.21(-2.88%)
Sep 29, 2009 7.640 7.640 7.250 7.290 103,023 -0.30(-3.95%)
Sep 28, 2009 7.400 7.780 7.370 7.590 124,352 +0.22(+2.99%)
Sep 25, 2009 7.380 7.710 7.300 7.370 79,842 +0.00(+0.00%)
Sep 24, 2009 7.580 7.980 7.330 7.370 384,124 -0.21(-2.77%)
Sep 23, 2009 6.810 7.950 6.810 7.580 452,204 +0.76(+11.14%)
Sep 22, 2009 7.100 7.115 6.550 6.820 284,888 -0.23(-3.26%)
Sep 21, 2009 7.050 7.250 6.810 7.050 271,429 -0.03(-0.42%)
Sep 18, 2009 6.300 7.250 6.290 7.080 589,481 +0.82(+13.10%)
Sep 17, 2009 6.000 6.280 5.980 6.260 196,028 +0.52(+9.06%)
Sep 16, 2009 5.770 5.990 5.690 5.740 103,869 +0.01(+0.17%)
Sep 15, 2009 5.760 5.850 5.600 5.730 116,255 -0.03(-0.52%)
Sep 14, 2009 5.520 5.850 5.500 5.760 81,012 +0.20(+3.60%)
Sep 11, 2009 5.350 5.600 5.350 5.560 78,128 +0.21(+3.93%)
Sep 10, 2009 5.310 5.510 5.283 5.350 189,946 +0.01(+0.19%)
Sep 09, 2009 5.420 5.460 5.270 5.340 55,608 -0.10(-1.84%)
Sep 08, 2009 5.500 5.540 5.300 5.440 70,206 -0.02(-0.37%)
Sep 04, 2009 5.170 5.470 5.120 5.460 90,608 +0.26(+5.00%)
Sep 03, 2009 5.200 5.230 5.010 5.200 82,530 +0.01(+0.19%)
Sep 02, 2009 5.020 5.270 5.010 5.190 50,315 +0.17(+3.39%)
Sep 01, 2009 5.030 5.410 5.010 5.020 122,662 -0.07(-1.38%)
Aug 31, 2009 5.010 5.360 5.000 5.090 111,208 +0.03(+0.59%)
Aug 28, 2009 5.330 5.360 5.010 5.060 96,303 -0.22(-4.17%)
Aug 27, 2009 5.160 5.340 5.050 5.280 54,196 +0.09(+1.73%)
Aug 26, 2009 5.200 5.290 5.060 5.190 57,108 -0.04(-0.76%)
Aug 25, 2009 5.130 5.370 5.070 5.230 52,833 +0.12(+2.35%)
Aug 24, 2009 5.250 5.430 5.050 5.110 60,105 -0.14(-2.67%)
Aug 21, 2009 5.030 5.360 4.880 5.250 188,130 +0.27(+5.42%)
Aug 20, 2009 4.830 4.980 4.770 4.980 80,669 +0.14(+2.89%)
Aug 19, 2009 4.680 4.870 4.560 4.840 61,001 +0.06(+1.26%)
Aug 18, 2009 4.550 4.800 4.430 4.780 45,721 +0.27(+5.99%)
Aug 17, 2009 4.600 4.650 4.480 4.510 54,302 -0.20(-4.25%)
Aug 14, 2009 4.990 5.070 4.620 4.710 84,506 -0.27(-5.42%)
Aug 13, 2009 5.130 5.160 4.960 4.980 40,086 -0.13(-2.54%)
Aug 12, 2009 4.810 5.220 4.810 5.110 110,145 +0.32(+6.68%)
Aug 11, 2009 4.990 5.050 4.680 4.790 60,027 -0.22(-4.39%)
Aug 10, 2009 4.910 5.040 4.830 5.010 39,274 +0.08(+1.62%)
Aug 07, 2009 4.790 5.050 4.610 4.930 110,152 +0.26(+5.57%)
Aug 06, 2009 4.880 4.890 4.660 4.670 58,477 -0.19(-3.91%)
Aug 05, 2009 5.020 5.020 4.850 4.860 97,967 -0.17(-3.38%)
Aug 04, 2009 5.000 5.120 4.920 5.030 42,911 -0.04(-0.79%)
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.