Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.890 7.950 7.360 7.810 279,811 -0.14(-1.76%)
Aug 28, 2009 8.150 8.210 7.850 7.950 193,899 -0.18(-2.21%)
Aug 27, 2009 8.130 8.310 7.930 8.130 276,676 -0.07(-0.85%)
Aug 26, 2009 8.270 8.290 8.070 8.200 751,423 -0.02(-0.24%)
Aug 25, 2009 8.280 8.310 8.080 8.220 257,549 +0.01(+0.12%)
Aug 24, 2009 8.480 8.640 8.070 8.210 794,869 -0.16(-1.91%)
Aug 21, 2009 7.980 8.960 7.610 8.370 831,716 +0.50(+6.35%)
Aug 20, 2009 7.570 7.910 7.500 7.870 509,869 +0.26(+3.42%)
Aug 19, 2009 7.150 7.660 7.140 7.610 612,643 +0.38(+5.26%)
Aug 18, 2009 6.840 7.270 6.745 7.230 321,469 +0.41(+6.01%)
Aug 17, 2009 6.750 6.940 6.560 6.820 362,935 -0.08(-1.16%)
Aug 14, 2009 6.830 6.920 6.660 6.900 478,177 +0.08(+1.17%)
Aug 13, 2009 6.780 6.960 6.510 6.820 308,678 +0.06(+0.89%)
Aug 12, 2009 6.510 6.800 6.510 6.760 217,243 +0.24(+3.68%)
Aug 11, 2009 6.590 6.820 6.500 6.520 141,894 -0.13(-1.95%)
Aug 10, 2009 6.760 6.900 6.550 6.650 134,074 -0.19(-2.78%)
Aug 07, 2009 6.800 7.000 6.640 6.840 274,204 +0.15(+2.24%)
Aug 06, 2009 6.870 6.890 6.690 6.690 298,666 -0.11(-1.62%)
Aug 05, 2009 7.170 7.210 6.760 6.800 240,558 -0.33(-4.63%)
Aug 04, 2009 6.610 7.450 6.580 7.130 710,067 +0.45(+6.74%)
Aug 03, 2009 6.490 6.750 6.368 6.680 313,694 +0.22(+3.41%)
Jul 31, 2009 6.710 6.730 6.340 6.460 292,462 -0.30(-4.44%)
Jul 30, 2009 6.610 6.960 6.490 6.760 571,027 +0.19(+2.89%)
Jul 29, 2009 6.190 6.580 5.960 6.570 756,810 +0.41(+6.66%)
Jul 28, 2009 5.910 6.170 5.800 6.160 175,364 +0.19(+3.18%)
Jul 27, 2009 5.850 6.000 5.500 5.970 251,122 +0.17(+2.93%)
Jul 24, 2009 5.700 5.930 5.390 5.800 1,087,547 +0.11(+1.93%)
Jul 23, 2009 5.570 5.790 5.540 5.690 347,571 +0.10(+1.79%)
Jul 22, 2009 5.440 5.660 5.400 5.590 140,087 +0.14(+2.57%)
Jul 21, 2009 5.660 5.660 5.400 5.450 626,326 -0.16(-2.85%)
Jul 20, 2009 5.560 5.650 5.500 5.610 134,176 +0.10(+1.81%)
Jul 17, 2009 5.720 5.720 5.460 5.510 223,503 -0.19(-3.33%)
Jul 16, 2009 5.700 5.780 5.580 5.700 233,900 -0.05(-0.87%)
Jul 15, 2009 5.590 5.810 5.590 5.750 364,157 +0.23(+4.17%)
Jul 14, 2009 5.380 5.570 5.310 5.520 154,916 +0.12(+2.22%)
Jul 13, 2009 5.300 5.420 5.250 5.400 168,133 +0.07(+1.31%)
Jul 10, 2009 5.300 5.580 5.260 5.330 103,221 +0.00(+0.00%)
Jul 09, 2009 5.370 5.455 5.250 5.330 203,301 -0.02(-0.37%)
Jul 08, 2009 5.330 5.540 5.250 5.350 490,321 +0.06(+1.13%)
Jul 07, 2009 5.640 5.660 5.280 5.290 356,385 -0.33(-5.87%)
Jul 06, 2009 5.860 5.860 5.410 5.620 362,980 -0.26(-4.42%)
Jul 02, 2009 6.170 6.170 5.800 5.880 317,498 -0.34(-5.47%)
Jul 01, 2009 6.270 6.380 6.184 6.220 178,649 +0.03(+0.48%)
Jun 30, 2009 6.230 6.360 6.050 6.190 225,593 -0.05(-0.80%)
Jun 29, 2009 6.290 6.300 6.088 6.240 188,208 +0.00(+0.00%)
Jun 26, 2009 6.240 6.350 6.080 6.240 1,867,850 -0.06(-0.95%)
Jun 25, 2009 6.270 6.390 6.160 6.300 289,904 +0.05(+0.80%)
Jun 24, 2009 6.310 6.490 6.120 6.250 240,655 -0.02(-0.32%)
Jun 23, 2009 6.110 6.390 6.050 6.270 293,015 +0.24(+3.98%)
Jun 22, 2009 5.980 6.260 5.860 6.030 427,751 +0.03(+0.50%)
Jun 19, 2009 6.390 6.390 5.970 6.000 786,688 -0.28(-4.46%)
Jun 18, 2009 6.770 6.820 6.270 6.280 372,632 -0.42(-6.27%)
Jun 17, 2009 6.430 7.050 6.390 6.700 558,362 +0.25(+3.88%)
Jun 16, 2009 6.260 6.560 6.230 6.450 425,461 +0.09(+1.42%)
Jun 15, 2009 5.880 6.430 5.880 6.360 470,484 +0.14(+2.25%)
Jun 12, 2009 5.790 6.260 5.720 6.220 333,730 +0.45(+7.80%)
Jun 11, 2009 5.690 5.890 5.560 5.770 271,483 +0.08(+1.41%)
Jun 10, 2009 5.570 5.700 5.520 5.690 835,743 +0.16(+2.89%)
Jun 09, 2009 5.600 5.670 5.500 5.530 123,524 -0.04(-0.72%)
Jun 08, 2009 5.440 6.230 5.430 5.570 1,163,435 +0.12(+2.20%)
Jun 05, 2009 5.540 5.570 5.300 5.450 169,247 -0.01(-0.18%)
Jun 04, 2009 5.240 5.490 5.180 5.460 272,407 +0.24(+4.60%)
Jun 03, 2009 5.410 5.520 5.060 5.220 296,369 -0.24(-4.40%)
Jun 02, 2009 5.630 5.740 5.420 5.460 226,747 -0.18(-3.19%)
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.