Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.660 9.769 9.769 9.769 21,065 +0.13(+1.34%)
Dec 30, 2009 9.293 9.836 9.293 9.640 60,755 +0.30(+3.20%)
Dec 29, 2009 9.307 9.422 9.144 9.341 18,708 +0.03(+0.36%)
Dec 28, 2009 9.198 9.348 9.144 9.307 22,765 +0.14(+1.48%)
Dec 24, 2009 8.961 9.225 8.961 9.171 16,314 +0.21(+2.35%)
Dec 23, 2009 8.879 9.076 8.879 8.961 45,231 +0.08(+0.92%)
Dec 22, 2009 8.648 9.320 8.581 8.879 41,728 +0.21(+2.43%)
Dec 21, 2009 8.669 8.716 8.553 8.669 13,399 -0.02(-0.23%)
Dec 18, 2009 8.078 8.716 8.078 8.689 61,630 +0.25(+2.98%)
Dec 17, 2009 8.710 8.716 8.438 8.438 6,039 -0.27(-3.12%)
Dec 16, 2009 8.411 8.710 8.363 8.710 17,602 +0.29(+3.47%)
Dec 15, 2009 8.248 8.486 8.146 8.418 20,704 +0.20(+2.48%)
Dec 14, 2009 8.309 8.343 8.146 8.214 20,312 -0.07(-0.82%)
Dec 11, 2009 8.411 8.411 8.261 8.282 4,812 -0.10(-1.13%)
Dec 10, 2009 8.492 8.621 8.350 8.377 5,054 -0.11(-1.28%)
Dec 09, 2009 8.472 8.492 8.391 8.486 12,226 +0.02(+0.24%)
Dec 08, 2009 8.445 8.825 8.424 8.465 9,392 -0.03(-0.40%)
Dec 07, 2009 8.703 8.703 8.357 8.499 10,180 -0.21(-2.42%)
Dec 04, 2009 8.791 8.791 8.492 8.710 10,429 +0.16(+1.83%)
Dec 03, 2009 8.553 8.570 8.431 8.553 10,836 +0.03(+0.32%)
Dec 02, 2009 8.764 8.764 8.486 8.526 15,847 -0.24(-2.79%)
Dec 01, 2009 8.764 8.825 8.662 8.771 7,190 +0.03(+0.39%)
Nov 30, 2009 8.343 8.737 8.343 8.737 37,483 +0.40(+4.80%)
Nov 27, 2009 8.390 8.540 8.336 8.336 5,597 -0.15(-1.76%)
Nov 25, 2009 8.472 8.513 8.472 8.486 2,504 +0.01(+0.16%)
Nov 24, 2009 8.526 8.533 8.424 8.472 6,185 -0.07(-0.87%)
Nov 23, 2009 8.452 8.547 8.336 8.547 11,048 +0.16(+1.94%)
Nov 20, 2009 8.316 8.540 8.234 8.384 17,272 +0.05(+0.65%)
Nov 19, 2009 8.404 8.547 8.248 8.329 10,837 -0.08(-0.97%)
Nov 18, 2009 8.384 8.492 8.160 8.411 6,835 +0.05(+0.57%)
Nov 17, 2009 8.445 8.533 8.363 8.363 10,475 -0.14(-1.60%)
Nov 16, 2009 8.146 8.519 8.146 8.499 16,227 +0.35(+4.33%)
Nov 13, 2009 8.133 8.146 8.044 8.146 26,016 +0.00(+0.00%)
Nov 12, 2009 8.316 8.316 8.024 8.146 9,651 -0.04(-0.50%)
Nov 11, 2009 8.200 8.377 8.133 8.187 22,134 +0.03(+0.42%)
Nov 10, 2009 8.248 8.723 8.153 8.153 9,127 -0.14(-1.64%)
Nov 09, 2009 8.377 8.418 8.214 8.289 14,529 -0.08(-0.97%)
Nov 06, 2009 8.418 8.472 8.282 8.370 11,487 -0.11(-1.28%)
Nov 05, 2009 8.479 8.479 8.282 8.479 30,745 -0.01(-0.08%)
Nov 04, 2009 8.384 8.595 8.200 8.486 57,808 +0.04(+0.48%)
Nov 03, 2009 8.377 8.519 8.194 8.445 40,753 +0.01(+0.16%)
Nov 02, 2009 8.431 8.445 8.289 8.431 11,291 +0.05(+0.57%)
Oct 30, 2009 8.404 8.642 8.228 8.384 39,172 -0.01(-0.16%)
Oct 29, 2009 8.268 8.424 8.228 8.397 22,137 +0.18(+2.15%)
Oct 28, 2009 8.302 8.377 8.200 8.221 9,075 -0.06(-0.74%)
Oct 27, 2009 8.404 8.458 8.248 8.282 12,409 -0.14(-1.61%)
Oct 26, 2009 8.655 8.655 8.228 8.418 25,440 -0.07(-0.80%)
Oct 23, 2009 8.180 8.486 8.153 8.486 24,547 -0.03(-0.40%)
Oct 22, 2009 8.180 8.560 7.813 8.519 69,278 +0.29(+3.55%)
Oct 21, 2009 8.669 8.906 8.058 8.228 136,492 -0.43(-4.94%)
Oct 20, 2009 8.587 8.730 8.492 8.655 13,633 +0.07(+0.79%)
Oct 19, 2009 8.526 8.737 8.526 8.587 7,704 +0.10(+1.20%)
Oct 16, 2009 8.655 8.725 8.486 8.486 13,748 -0.17(-1.96%)
Oct 15, 2009 8.587 8.730 8.581 8.655 22,435 -0.01(-0.08%)
Oct 14, 2009 8.560 8.791 8.553 8.662 24,400 +0.09(+1.03%)
Oct 13, 2009 8.689 8.689 8.486 8.574 16,528 -0.12(-1.33%)
Oct 12, 2009 8.682 8.737 8.628 8.689 7,181 +0.05(+0.55%)
Oct 09, 2009 8.567 8.716 8.567 8.642 12,527 +0.05(+0.63%)
Oct 08, 2009 8.737 8.743 8.587 8.587 8,424 -0.08(-0.94%)
Oct 07, 2009 8.682 8.771 8.614 8.669 4,861 -0.07(-0.78%)
Oct 06, 2009 8.703 8.771 8.506 8.737 17,724 +0.02(+0.23%)
Oct 05, 2009 8.811 8.852 8.621 8.716 12,530 +0.03(+0.31%)
Oct 02, 2009 8.750 8.879 8.682 8.689 17,551 -0.07(-0.78%)
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.