Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 7.910 7.950 7.630 7.630 228,876 -0.30(-3.78%)
Sep 30, 2009 8.000 8.000 7.640 7.930 229,807 -0.07(-0.88%)
Sep 29, 2009 7.960 8.100 7.910 8.000 116,438 +0.02(+0.25%)
Sep 28, 2009 7.770 8.070 7.590 7.980 238,403 +0.26(+3.37%)
Sep 25, 2009 7.770 7.820 7.510 7.720 467,898 -0.09(-1.15%)
Sep 24, 2009 8.000 8.130 7.730 7.810 284,140 -0.16(-2.01%)
Sep 23, 2009 8.070 8.150 7.950 7.970 176,050 -0.06(-0.75%)
Sep 22, 2009 8.040 8.260 7.950 8.030 372,177 +0.03(+0.37%)
Sep 21, 2009 7.940 8.110 7.820 8.000 185,915 +0.00(+0.00%)
Sep 18, 2009 7.950 8.010 7.890 8.000 302,148 +0.08(+1.01%)
Sep 17, 2009 8.000 8.070 7.850 7.920 89,147 -0.10(-1.25%)
Sep 16, 2009 8.090 8.090 7.770 8.020 265,235 -0.02(-0.25%)
Sep 15, 2009 8.160 8.160 7.980 8.040 130,189 -0.16(-1.95%)
Sep 14, 2009 8.250 8.308 8.030 8.200 132,399 -0.05(-0.61%)
Sep 11, 2009 8.470 8.470 8.190 8.250 134,855 -0.23(-2.71%)
Sep 10, 2009 8.310 8.540 8.100 8.480 293,589 +0.12(+1.44%)
Sep 09, 2009 8.140 8.390 8.110 8.360 296,595 +0.24(+2.96%)
Sep 08, 2009 8.120 8.190 7.950 8.120 174,872 +0.03(+0.37%)
Sep 04, 2009 8.040 8.120 7.960 8.090 471,980 +0.05(+0.62%)
Sep 03, 2009 7.750 8.090 7.650 8.040 301,854 +0.33(+4.28%)
Sep 02, 2009 7.630 7.780 7.570 7.710 304,882 +0.02(+0.26%)
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.