Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 8.320 8.380 8.220 8.230 25,323 -0.23(-2.72%)
Sep 30, 2009 8.320 8.500 8.250 8.460 23,381 +0.19(+2.30%)
Sep 29, 2009 8.130 8.320 8.130 8.270 20,000 -0.09(-1.11%)
Sep 28, 2009 8.180 8.390 8.010 8.363 30,859 +0.18(+2.24%)
Sep 25, 2009 8.130 8.290 8.110 8.180 17,802 +0.04(+0.49%)
Sep 24, 2009 8.300 8.310 8.060 8.140 14,941 -0.19(-2.28%)
Sep 23, 2009 8.300 8.400 8.300 8.330 19,708 +0.04(+0.48%)
Sep 22, 2009 8.360 8.410 8.270 8.290 22,274 +0.04(+0.48%)
Sep 21, 2009 8.340 8.350 8.190 8.250 16,956 -0.16(-1.90%)
Sep 18, 2009 8.410 8.480 8.350 8.410 59,320 -0.07(-0.83%)
Sep 17, 2009 8.360 8.580 8.360 8.480 30,861 +0.05(+0.59%)
Sep 16, 2009 8.740 8.780 8.430 8.430 29,372 -0.37(-4.20%)
Sep 15, 2009 8.360 8.800 8.360 8.800 130,447 +0.52(+6.28%)
Sep 14, 2009 8.160 8.290 8.130 8.280 10,235 +0.03(+0.36%)
Sep 11, 2009 8.350 8.350 8.210 8.250 45,512 -0.06(-0.72%)
Sep 10, 2009 8.110 8.320 8.110 8.310 15,010 +0.13(+1.59%)
Sep 09, 2009 8.210 8.240 8.140 8.180 30,213 -0.09(-1.09%)
Sep 08, 2009 8.400 8.420 8.170 8.270 18,185 +0.01(+0.12%)
Sep 04, 2009 8.160 8.330 8.160 8.260 20,095 +0.06(+0.73%)
Sep 03, 2009 8.170 8.200 7.940 8.200 41,453 +0.23(+2.89%)
Sep 02, 2009 7.910 8.000 7.840 7.970 59,704 +0.03(+0.38%)
Sep 01, 2009 8.010 8.070 7.830 7.940 22,211 -0.03(-0.38%)
Aug 31, 2009 7.770 8.100 7.770 7.970 46,335 -0.04(-0.53%)
Aug 28, 2009 8.380 8.380 8.010 8.012 20,377 -0.10(-1.20%)
Aug 27, 2009 7.940 8.290 7.800 8.110 30,130 +0.34(+4.38%)
Aug 26, 2009 7.800 7.930 7.750 7.770 30,640 +0.01(+0.13%)
Aug 25, 2009 7.710 7.850 7.630 7.760 20,375 +0.14(+1.84%)
Aug 24, 2009 7.710 7.710 7.570 7.620 25,853 -0.07(-0.91%)
Aug 21, 2009 7.810 7.810 7.550 7.690 31,297 +0.08(+1.05%)
Aug 20, 2009 7.360 7.630 7.360 7.610 31,903 +0.08(+1.06%)
Aug 19, 2009 7.250 7.530 7.240 7.530 25,256 -0.07(-0.92%)
Aug 18, 2009 7.420 7.600 7.350 7.600 16,467 +0.43(+6.00%)
Aug 17, 2009 7.470 7.510 7.160 7.170 56,422 -0.45(-5.91%)
Aug 14, 2009 7.800 7.850 7.571 7.620 29,866 -0.19(-2.43%)
Aug 13, 2009 7.930 7.990 7.670 7.810 107,096 +0.06(+0.77%)
Aug 12, 2009 7.220 7.800 7.220 7.750 39,825 +0.53(+7.34%)
Aug 11, 2009 7.220 7.260 7.106 7.220 14,940 -0.01(-0.14%)
Aug 10, 2009 7.150 7.270 7.090 7.230 19,316 +0.06(+0.84%)
Aug 07, 2009 7.050 7.190 6.960 7.170 26,456 +0.14(+1.99%)
Aug 06, 2009 7.090 7.170 6.930 7.030 19,222 -0.12(-1.68%)
Aug 05, 2009 6.770 7.150 6.740 7.150 40,673 +0.25(+3.62%)
Aug 04, 2009 6.680 6.900 6.680 6.900 14,910 +0.18(+2.68%)
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.