Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 7.730 8.020 7.600 7.690 211,952 -0.12(-1.54%)
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%)
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.