Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 5.160 5.230 5.020 5.180 262,954 -0.01(-0.19%)
Nov 27, 2009 5.170 5.300 5.070 5.190 104,420 -0.19(-3.53%)
Nov 25, 2009 5.470 5.570 5.260 5.380 150,933 -0.04(-0.74%)
Nov 24, 2009 6.060 6.060 5.280 5.420 415,748 -0.62(-10.26%)
Nov 23, 2009 6.070 6.170 5.930 6.040 194,453 +0.14(+2.37%)
Nov 20, 2009 5.830 5.950 5.750 5.900 168,267 +0.03(+0.51%)
Nov 19, 2009 6.140 6.140 5.770 5.870 160,878 -0.32(-5.17%)
Nov 18, 2009 6.240 6.290 6.110 6.190 131,056 -0.05(-0.80%)
Nov 17, 2009 5.980 6.495 5.900 6.240 383,281 +0.24(+4.00%)
Nov 16, 2009 5.810 6.000 5.720 6.000 221,873 +0.26(+4.53%)
Nov 13, 2009 5.670 5.840 5.530 5.740 168,942 +0.15(+2.68%)
Nov 12, 2009 5.780 5.870 5.550 5.590 184,608 -0.19(-3.29%)
Nov 11, 2009 5.770 5.810 5.590 5.780 155,016 +0.10(+1.76%)
Nov 10, 2009 5.570 5.780 5.570 5.680 135,456 +0.08(+1.43%)
Nov 09, 2009 5.710 5.750 5.560 5.600 148,780 -0.06(-1.06%)
Nov 06, 2009 5.910 5.930 5.570 5.660 204,460 -0.33(-5.51%)
Nov 05, 2009 5.550 6.050 5.540 5.990 372,498 +0.67(+12.59%)
Nov 04, 2009 5.190 5.400 5.150 5.320 237,233 +0.18(+3.50%)
Nov 03, 2009 5.470 5.510 5.070 5.140 288,441 -0.37(-6.72%)
Nov 02, 2009 5.750 5.750 5.398 5.510 110,616 +0.00(+0.00%)
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%)
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.