Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.280 8.230 8.230 8.230 9,300 -0.06(-0.72%)
Dec 30, 2009 8.320 8.320 8.180 8.290 14,899 -0.01(-0.12%)
Dec 29, 2009 8.350 8.420 8.300 8.300 28,050 +0.00(+0.00%)
Dec 28, 2009 8.120 8.329 8.096 8.300 15,952 +0.03(+0.39%)
Dec 24, 2009 8.310 8.310 8.230 8.268 4,100 -0.01(-0.14%)
Dec 23, 2009 8.260 8.330 8.260 8.280 12,670 +0.08(+0.98%)
Dec 22, 2009 8.170 8.250 8.160 8.200 25,232 +0.02(+0.24%)
Dec 21, 2009 8.150 8.270 8.120 8.180 41,797 -0.02(-0.24%)
Dec 18, 2009 8.110 8.200 8.070 8.200 14,798 +0.09(+1.11%)
Dec 17, 2009 8.050 8.150 8.020 8.110 42,474 -0.02(-0.25%)
Dec 16, 2009 7.960 8.150 7.900 8.130 29,250 +0.17(+2.14%)
Dec 15, 2009 7.950 8.050 7.942 7.960 19,534 +0.02(+0.25%)
Dec 14, 2009 7.950 7.990 7.900 7.940 15,177 -0.07(-0.87%)
Dec 11, 2009 8.140 8.156 8.010 8.010 13,213 -0.02(-0.25%)
Dec 10, 2009 8.210 8.210 8.030 8.030 34,744 -0.10(-1.18%)
Dec 09, 2009 8.250 8.250 8.110 8.126 7,000 -0.06(-0.78%)
Dec 08, 2009 8.130 8.200 8.120 8.190 15,242 +0.05(+0.61%)
Dec 07, 2009 8.180 8.250 8.140 8.140 10,850 +0.00(+0.00%)
Dec 04, 2009 8.220 8.250 8.130 8.140 6,311 -0.01(-0.12%)
Dec 03, 2009 8.180 8.200 8.110 8.150 10,166 -0.11(-1.33%)
Dec 02, 2009 8.220 8.900 8.210 8.260 4,810 +0.06(+0.73%)
Dec 01, 2009 8.130 8.270 8.060 8.200 47,184 +0.09(+1.11%)
Nov 30, 2009 8.060 8.110 7.990 8.110 8,761 +0.11(+1.37%)
Nov 27, 2009 7.980 8.040 7.950 8.000 7,400 -0.30(-3.61%)
Nov 25, 2009 8.130 8.300 8.120 8.300 21,679 +0.19(+2.34%)
Nov 24, 2009 8.130 8.190 8.050 8.110 11,400 +0.03(+0.37%)
Nov 23, 2009 8.050 8.096 8.010 8.080 6,550 +0.17(+2.15%)
Nov 20, 2009 8.060 8.070 7.860 7.910 16,051 -0.29(-3.54%)
Nov 19, 2009 8.340 8.340 8.130 8.200 22,152 -0.29(-3.42%)
Nov 18, 2009 8.440 8.600 8.420 8.490 14,780 +0.06(+0.71%)
Nov 17, 2009 8.260 8.430 8.260 8.430 17,628 +0.10(+1.20%)
Nov 16, 2009 8.310 8.350 8.280 8.330 18,834 +0.09(+1.09%)
Nov 13, 2009 8.150 8.260 8.110 8.240 10,890 +0.09(+1.10%)
Nov 12, 2009 8.220 8.330 8.080 8.150 17,800 -0.21(-2.51%)
Nov 11, 2009 8.490 8.630 8.290 8.360 129,220 -0.24(-2.79%)
Nov 10, 2009 8.590 8.680 8.542 8.600 14,000 -0.13(-1.49%)
Nov 09, 2009 8.370 8.790 8.370 8.730 15,830 +0.57(+6.99%)
Nov 06, 2009 7.960 8.160 7.940 8.160 11,250 +0.06(+0.74%)
Nov 05, 2009 8.050 8.100 7.930 8.100 28,675 +0.04(+0.50%)
Nov 04, 2009 8.040 8.120 7.990 8.060 11,955 -0.04(-0.49%)
Nov 03, 2009 7.740 8.100 7.740 8.100 29,167 +0.26(+3.32%)
Nov 02, 2009 7.830 7.920 7.750 7.840 20,005 +0.10(+1.29%)
Oct 30, 2009 7.860 7.890 7.720 7.740 15,625 -0.19(-2.40%)
Oct 29, 2009 7.860 7.970 7.804 7.930 19,912 +0.11(+1.41%)
Oct 28, 2009 8.270 8.290 7.750 7.820 45,882 -0.58(-6.90%)
Oct 27, 2009 8.300 8.400 8.249 8.400 22,620 +0.04(+0.48%)
Oct 26, 2009 8.550 8.570 8.360 8.360 21,958 -0.29(-3.35%)
Oct 23, 2009 8.640 8.650 8.550 8.650 15,037 -0.07(-0.80%)
Oct 22, 2009 9.210 9.210 8.700 8.720 22,731 -0.10(-1.13%)
Oct 21, 2009 8.680 8.900 8.650 8.820 10,463 +0.16(+1.85%)
Oct 20, 2009 8.660 8.710 8.660 8.660 27,586 -0.30(-3.35%)
Oct 19, 2009 8.700 9.000 8.700 8.960 32,522 +0.24(+2.75%)
Oct 16, 2009 8.650 8.720 8.640 8.720 3,230 -0.04(-0.46%)
Oct 15, 2009 8.760 8.810 8.730 8.760 6,870 -0.13(-1.46%)
Oct 14, 2009 8.750 8.890 8.690 8.890 7,190 +0.23(+2.66%)
Oct 13, 2009 8.880 8.950 8.660 8.660 32,144 -0.11(-1.25%)
Oct 12, 2009 8.860 8.990 8.750 8.770 7,263 -0.12(-1.35%)
Oct 09, 2009 8.600 8.890 8.590 8.890 19,116 +0.34(+3.98%)
Oct 08, 2009 8.400 8.550 8.350 8.550 23,102 +0.17(+2.03%)
Oct 07, 2009 8.340 8.380 8.290 8.380 12,292 -0.01(-0.12%)
Oct 06, 2009 8.350 8.460 8.330 8.390 25,963 +0.04(+0.48%)
Oct 05, 2009 8.260 8.350 8.090 8.350 29,302 +0.31(+3.86%)
Oct 02, 2009 8.200 8.270 8.040 8.040 27,803 -0.19(-2.31%)
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.