Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.140 8.070 8.070 8.070 164,400 -0.05(-0.62%)
Dec 30, 2009 7.990 8.120 7.890 8.120 161,792 +0.07(+0.87%)
Dec 29, 2009 7.890 8.080 7.800 8.050 193,983 +0.18(+2.29%)
Dec 28, 2009 7.780 7.900 7.652 7.870 191,625 +0.14(+1.81%)
Dec 24, 2009 7.600 7.760 7.580 7.730 79,735 +0.18(+2.38%)
Dec 23, 2009 7.350 7.590 7.350 7.550 342,582 +0.22(+3.00%)
Dec 22, 2009 7.230 7.440 7.120 7.330 325,892 +0.10(+1.38%)
Dec 21, 2009 7.340 7.480 7.140 7.230 249,893 -0.05(-0.69%)
Dec 18, 2009 7.610 7.650 7.210 7.280 547,338 -0.26(-3.45%)
Dec 17, 2009 7.670 7.850 7.371 7.540 231,726 -0.17(-2.20%)
Dec 16, 2009 7.800 7.800 7.605 7.710 121,488 +0.00(+0.00%)
Dec 15, 2009 7.620 7.870 7.490 7.710 124,156 +0.05(+0.65%)
Dec 14, 2009 7.650 7.670 7.450 7.660 84,938 +0.07(+0.92%)
Dec 11, 2009 7.550 7.750 7.420 7.590 384,546 +0.09(+1.20%)
Dec 10, 2009 7.370 7.600 7.360 7.500 262,397 +0.17(+2.32%)
Dec 09, 2009 7.160 7.340 7.050 7.330 310,671 +0.20(+2.81%)
Dec 08, 2009 7.230 7.316 7.130 7.130 385,837 -0.17(-2.33%)
Dec 07, 2009 7.290 7.430 7.250 7.300 267,902 -0.17(-2.28%)
Dec 04, 2009 7.330 7.500 7.180 7.470 152,216 +0.31(+4.33%)
Dec 03, 2009 7.290 7.540 7.130 7.160 450,330 -0.08(-1.10%)
Dec 02, 2009 7.200 7.330 7.160 7.240 205,982 +0.04(+0.56%)
Dec 01, 2009 7.280 7.410 7.110 7.200 823,169 -0.05(-0.69%)
Nov 30, 2009 7.040 7.380 7.040 7.250 365,146 +0.25(+3.57%)
Nov 27, 2009 7.050 7.200 7.000 7.000 67,558 -0.27(-3.71%)
Nov 25, 2009 7.340 7.440 7.260 7.270 83,355 -0.01(-0.14%)
Nov 24, 2009 7.380 7.380 7.200 7.280 168,028 -0.11(-1.49%)
Nov 23, 2009 7.390 7.540 7.340 7.390 128,727 +0.12(+1.65%)
Nov 20, 2009 7.240 7.460 7.190 7.270 132,098 +0.00(+0.00%)
Nov 19, 2009 7.380 7.440 7.250 7.270 130,111 -0.15(-2.02%)
Nov 18, 2009 7.510 7.570 7.350 7.420 87,412 -0.11(-1.46%)
Nov 17, 2009 7.570 7.610 7.400 7.530 88,881 -0.05(-0.66%)
Nov 16, 2009 7.330 7.690 7.330 7.580 283,464 +0.29(+3.98%)
Nov 13, 2009 7.270 7.500 7.080 7.290 175,952 +0.27(+3.85%)
Nov 12, 2009 7.380 7.450 6.990 7.020 158,722 -0.35(-4.75%)
Nov 11, 2009 7.390 7.500 7.290 7.370 81,197 +0.07(+0.96%)
Nov 10, 2009 7.370 7.430 7.150 7.300 145,297 -0.11(-1.48%)
Nov 09, 2009 7.480 7.660 7.370 7.410 175,875 +0.02(+0.27%)
Nov 06, 2009 7.220 7.490 7.170 7.390 441,640 +0.06(+0.82%)
Nov 05, 2009 6.980 7.400 6.980 7.330 297,828 +0.39(+5.62%)
Nov 04, 2009 6.920 7.050 6.910 6.940 186,820 +0.04(+0.58%)
Nov 03, 2009 6.710 6.910 6.600 6.900 163,396 +0.12(+1.77%)
Nov 02, 2009 6.940 6.940 6.650 6.780 175,330 -0.08(-1.17%)
Oct 30, 2009 7.000 7.070 6.531 6.860 483,115 -0.17(-2.42%)
Oct 29, 2009 7.060 7.130 6.950 7.030 221,923 +0.06(+0.86%)
Oct 28, 2009 7.340 7.400 6.960 6.970 220,620 -0.36(-4.91%)
Oct 27, 2009 7.330 7.500 7.161 7.330 308,831 +0.00(+0.00%)
Oct 26, 2009 7.490 7.690 7.290 7.330 170,613 -0.17(-2.27%)
Oct 23, 2009 7.520 7.790 7.420 7.500 136,760 -0.22(-2.85%)
Oct 22, 2009 7.580 7.750 7.530 7.720 160,384 +0.13(+1.71%)
Oct 21, 2009 7.750 7.990 7.550 7.590 166,717 -0.19(-2.44%)
Oct 20, 2009 7.730 7.950 7.730 7.780 143,161 -0.08(-1.02%)
Oct 19, 2009 7.770 7.880 7.510 7.860 120,875 +0.14(+1.81%)
Oct 16, 2009 7.770 7.850 7.550 7.720 133,282 -0.13(-1.66%)
Oct 15, 2009 7.650 7.960 7.550 7.850 152,709 +0.12(+1.55%)
Oct 14, 2009 7.750 7.790 7.580 7.730 150,338 +0.10(+1.31%)
Oct 13, 2009 7.750 7.750 7.520 7.630 136,888 -0.11(-1.42%)
Oct 12, 2009 7.900 8.000 7.700 7.740 220,387 -0.14(-1.78%)
Oct 09, 2009 7.610 7.900 7.600 7.880 158,462 +0.20(+2.60%)
Oct 08, 2009 7.900 7.920 7.650 7.680 341,485 -0.20(-2.54%)
Oct 07, 2009 7.960 8.000 7.800 7.880 127,393 -0.14(-1.75%)
Oct 06, 2009 8.250 8.250 7.930 8.020 204,439 -0.20(-2.43%)
Oct 05, 2009 7.580 8.260 7.580 8.220 388,748 +0.70(+9.31%)
Oct 02, 2009 7.500 7.630 7.250 7.520 188,142 -0.11(-1.44%)
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.