Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.060 8.159 7.970 8.000 26,997 -0.03(-0.37%)
Jan 28, 2010 8.150 8.150 7.990 8.030 20,604 -0.10(-1.23%)
Jan 27, 2010 8.200 8.230 8.010 8.130 30,003 -0.15(-1.81%)
Jan 26, 2010 8.150 8.320 8.150 8.280 26,401 +0.05(+0.61%)
Jan 25, 2010 8.300 8.350 8.230 8.230 18,630 -0.11(-1.32%)
Jan 22, 2010 8.420 8.500 8.260 8.340 21,361 -0.12(-1.42%)
Jan 21, 2010 8.490 8.650 8.420 8.460 25,233 -0.03(-0.35%)
Jan 20, 2010 8.580 8.600 8.430 8.490 39,687 -0.29(-3.30%)
Jan 19, 2010 8.660 8.790 8.560 8.780 115,327 +0.07(+0.80%)
Jan 15, 2010 8.700 8.710 8.710 8.710 26,600 +0.00(+0.00%)
Jan 14, 2010 8.560 8.880 8.560 8.710 16,600 +0.08(+0.93%)
Jan 13, 2010 8.550 8.630 8.460 8.630 18,165 +0.09(+1.05%)
Jan 12, 2010 8.680 8.680 8.470 8.540 17,175 -0.18(-2.06%)
Jan 11, 2010 8.670 8.740 8.670 8.720 26,178 +0.06(+0.69%)
Jan 08, 2010 8.460 8.700 8.442 8.660 12,699 +0.21(+2.49%)
Jan 07, 2010 8.350 8.470 8.350 8.450 24,215 -0.03(-0.35%)
Jan 06, 2010 8.350 8.530 8.350 8.480 17,517 +0.20(+2.42%)
Jan 05, 2010 8.410 8.410 8.280 8.280 37,766 -0.10(-1.15%)
Jan 04, 2010 8.360 8.470 8.340 8.377 22,000 +0.15(+1.78%)
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%)
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.