Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.560 2.630 2.520 2.600 132,458 +0.11(+4.42%)
Sep 29, 2009 2.350 2.490 2.320 2.490 329,295 +0.10(+4.18%)
Sep 28, 2009 2.350 2.500 2.350 2.390 120,330 -0.03(-1.24%)
Sep 25, 2009 2.320 2.420 2.280 2.420 144,391 -0.02(-0.82%)
Sep 24, 2009 2.530 2.530 2.400 2.440 159,984 -0.07(-2.79%)
Sep 23, 2009 2.580 2.620 2.470 2.510 77,850 -0.05(-1.95%)
Sep 22, 2009 2.650 2.650 2.500 2.560 142,386 +0.09(+3.64%)
Sep 21, 2009 2.420 2.500 2.410 2.470 154,302 -0.11(-4.26%)
Sep 18, 2009 2.510 2.610 2.510 2.580 97,850 +0.00(+0.00%)
Sep 17, 2009 2.790 2.790 2.560 2.580 161,048 -0.12(-4.44%)
Sep 16, 2009 2.700 2.740 2.680 2.700 194,491 +0.08(+3.05%)
Sep 15, 2009 2.460 2.620 2.440 2.620 249,760 +0.16(+6.50%)
Sep 14, 2009 2.550 2.560 2.450 2.460 95,529 -0.10(-3.91%)
Sep 11, 2009 2.550 2.690 2.530 2.560 195,558 +0.02(+0.79%)
Sep 10, 2009 2.370 2.550 2.360 2.540 130,233 +0.14(+5.83%)
Sep 09, 2009 2.580 2.590 2.380 2.400 154,012 -0.21(-8.04%)
Sep 08, 2009 2.590 2.690 2.560 2.610 332,902 +0.07(+2.76%)
Sep 04, 2009 2.420 2.540 2.400 2.540 182,781 +0.09(+3.67%)
Sep 03, 2009 2.330 2.450 2.190 2.450 342,794 +0.15(+6.52%)
Sep 02, 2009 2.100 2.400 2.080 2.300 254,200 +0.23(+11.11%)
Sep 01, 2009 2.150 2.190 2.050 2.070 67,631 -0.08(-3.72%)
Aug 31, 2009 2.160 2.170 2.110 2.150 77,520 -0.03(-1.38%)
Aug 28, 2009 2.170 2.200 2.170 2.180 67,225 +0.01(+0.46%)
Aug 27, 2009 2.140 2.190 2.070 2.170 75,010 +0.07(+3.33%)
Aug 26, 2009 2.110 2.119 2.050 2.100 42,397 -0.01(-0.47%)
Aug 25, 2009 2.100 2.120 2.080 2.110 42,934 +0.05(+2.43%)
Aug 24, 2009 2.130 2.150 2.060 2.060 113,328 -0.07(-3.29%)
Aug 21, 2009 2.160 2.160 2.099 2.130 103,304 +0.03(+1.43%)
Aug 20, 2009 2.100 2.140 2.080 2.100 36,683 -0.01(-0.47%)
Aug 19, 2009 2.070 2.150 2.060 2.110 109,875 +0.10(+4.98%)
Aug 18, 2009 1.990 2.010 1.930 2.010 23,204 +0.06(+3.08%)
Aug 17, 2009 2.000 2.000 1.850 1.950 105,601 -0.11(-5.34%)
Aug 14, 2009 2.160 2.170 2.000 2.060 86,780 -0.04(-1.90%)
Aug 13, 2009 1.970 2.120 1.960 2.100 133,991 +0.15(+7.69%)
Aug 12, 2009 1.900 1.970 1.900 1.950 33,335 +0.01(+0.52%)
Aug 11, 2009 2.010 2.010 1.920 1.940 100,154 -0.06(-3.00%)
Aug 10, 2009 2.020 2.045 1.990 2.000 55,164 -0.05(-2.44%)
Aug 07, 2009 2.050 2.070 2.020 2.050 31,600 -0.03(-1.44%)
Aug 06, 2009 2.170 2.179 2.050 2.080 45,072 -0.08(-3.70%)
Aug 05, 2009 2.400 2.400 2.070 2.160 71,810 -0.02(-0.92%)
Aug 04, 2009 2.120 2.190 2.120 2.180 101,200 +0.06(+2.84%)
Aug 03, 2009 2.100 2.180 2.080 2.120 80,425 +0.02(+0.95%)
Jul 31, 2009 2.080 2.110 2.050 2.100 69,215 +0.01(+0.48%)
Jul 30, 2009 2.020 2.090 2.020 2.090 68,718 +0.07(+3.47%)
Jul 29, 2009 2.050 2.090 2.000 2.020 61,303 -0.09(-4.17%)
Jul 28, 2009 2.150 2.150 2.000 2.108 106,750 -0.04(-1.95%)
Jul 27, 2009 2.080 2.160 2.080 2.150 110,993 +0.08(+3.86%)
Jul 24, 2009 2.000 2.120 1.980 2.070 424 +0.08(+4.02%)
Jul 23, 2009 2.020 2.030 1.990 1.990 52,015 -0.01(-0.50%)
Jul 22, 2009 2.000 2.020 1.940 2.000 56,150 -0.01(-0.50%)
Jul 21, 2009 2.110 2.110 1.990 2.010 85,530 -0.04(-1.95%)
Jul 20, 2009 2.050 2.050 2.000 2.050 81,857 +0.07(+3.54%)
Jul 17, 2009 1.980 2.000 1.960 1.980 94,730 +0.00(+0.00%)
Jul 16, 2009 1.930 1.980 1.930 1.980 52,897 +0.05(+2.59%)
Jul 15, 2009 1.950 1.950 1.910 1.930 230,182 -0.02(-1.03%)
Jul 14, 2009 1.990 1.990 1.840 1.950 83,955 +0.15(+8.33%)
Jul 13, 2009 1.740 1.800 1.740 1.800 26,399 +0.06(+3.44%)
Jul 10, 2009 1.750 1.780 1.690 1.740 68,834 -0.03(-1.69%)
Jul 09, 2009 1.750 1.790 1.730 1.770 82,136 +0.04(+2.31%)
Jul 08, 2009 1.760 1.770 1.720 1.730 99,918 -0.04(-2.26%)
Jul 07, 2009 1.840 1.910 1.760 1.770 86,078 -0.07(-3.80%)
Jul 06, 2009 2.080 2.080 1.800 1.840 118,323 -0.05(-2.65%)
Jul 02, 2009 2.030 2.030 1.870 1.890 214,107 -0.06(-3.08%)
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.