Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.569 7.635 7.209 7.609 508,781 +0.01(+0.09%)
Nov 27, 2009 7.406 7.766 7.406 7.602 230,610 -0.13(-1.69%)
Nov 25, 2009 7.805 7.877 7.714 7.733 168,861 -0.07(-0.92%)
Nov 24, 2009 7.497 7.805 7.471 7.805 565,343 +0.25(+3.30%)
Nov 23, 2009 7.982 8.009 7.497 7.556 960,100 -0.28(-3.51%)
Nov 20, 2009 7.825 7.923 7.694 7.832 516,675 -0.05(-0.67%)
Nov 19, 2009 8.035 8.140 7.819 7.884 844,932 -0.19(-2.35%)
Nov 18, 2009 7.786 8.094 7.779 8.074 538,756 +0.23(+2.92%)
Nov 17, 2009 8.054 8.054 7.812 7.845 331,446 -0.21(-2.60%)
Nov 16, 2009 7.923 8.192 7.923 8.054 351,912 +0.22(+2.76%)
Nov 13, 2009 7.766 7.936 7.701 7.838 613,701 +0.14(+1.87%)
Nov 12, 2009 8.094 8.146 7.687 7.694 458,920 -0.44(-5.40%)
Nov 11, 2009 8.100 8.323 8.054 8.133 408,053 +0.16(+1.97%)
Nov 10, 2009 8.113 8.454 7.871 7.976 632,353 -0.16(-1.93%)
Nov 09, 2009 8.002 8.163 7.969 8.133 545,282 +0.20(+2.48%)
Nov 06, 2009 7.838 7.976 7.674 7.936 481,348 -0.04(-0.49%)
Nov 05, 2009 7.550 8.028 7.510 7.976 956,029 +0.52(+7.04%)
Nov 04, 2009 7.963 8.107 7.406 7.451 772,565 -0.49(-6.19%)
Nov 03, 2009 7.989 8.199 7.740 7.943 641,810 -0.15(-1.86%)
Nov 02, 2009 8.179 8.297 7.963 8.094 1,008,908 -0.07(-0.88%)
Oct 30, 2009 8.618 8.762 8.068 8.166 1,292,583 -0.54(-6.25%)
Oct 29, 2009 8.251 8.729 8.238 8.710 1,137,460 +0.10(+1.22%)
Oct 28, 2009 9.018 9.208 8.559 8.605 1,029,866 -0.45(-4.92%)
Oct 27, 2009 9.182 9.339 9.031 9.051 883,226 -0.14(-1.57%)
Oct 26, 2009 10.24 10.24 8.854 9.195 3,976,959 -1.73(-15.84%)
Oct 23, 2009 10.92 10.98 10.76 10.92 544,913 +0.08(+0.72%)
Oct 22, 2009 10.45 10.91 10.16 10.85 397,475 +0.41(+3.89%)
Oct 21, 2009 10.81 10.96 10.39 10.44 647,613 -0.34(-3.16%)
Oct 20, 2009 10.71 10.91 10.68 10.78 493,429 -0.20(-1.85%)
Oct 19, 2009 11.01 11.12 10.72 10.98 331,420 +0.04(+0.36%)
Oct 16, 2009 10.84 11.04 10.63 10.94 759,844 -0.03(-0.30%)
Oct 15, 2009 10.83 11.00 10.75 10.98 612,622 +0.05(+0.48%)
Oct 14, 2009 10.87 11.10 10.75 10.92 444,468 +0.22(+2.02%)
Oct 13, 2009 10.39 10.87 10.35 10.71 661,119 +0.25(+2.38%)
Oct 12, 2009 10.68 10.79 10.43 10.46 399,733 +0.13(+1.27%)
Oct 09, 2009 10.16 10.39 10.16 10.33 512,141 +0.14(+1.41%)
Oct 08, 2009 10.13 10.28 10.05 10.18 868,089 +0.16(+1.57%)
Oct 07, 2009 10.06 10.22 9.863 10.03 249,914 -0.10(-1.03%)
Oct 06, 2009 10.22 10.37 9.929 10.13 517,769 -0.01(-0.07%)
Oct 05, 2009 10.02 10.24 9.706 10.14 590,645 +0.12(+1.24%)
Oct 02, 2009 9.942 10.25 9.909 10.01 374,796 -0.14(-1.36%)
Oct 01, 2009 10.78 10.91 10.13 10.15 451,698 -0.66(-6.12%)
Sep 30, 2009 11.26 11.26 10.62 10.81 655,262 -0.38(-3.40%)
Sep 29, 2009 11.30 11.30 11.04 11.19 469,628 -0.11(-0.99%)
Sep 28, 2009 10.88 11.31 10.86 11.30 601,437 +0.48(+4.48%)
Sep 25, 2009 11.08 11.19 10.81 10.82 752,514 -0.33(-2.94%)
Sep 24, 2009 11.11 11.28 10.85 11.15 770,971 +0.05(+0.47%)
Sep 23, 2009 11.29 11.34 11.07 11.10 417,180 -0.14(-1.22%)
Sep 22, 2009 11.36 11.55 11.10 11.23 492,054 +0.09(+0.82%)
Sep 21, 2009 10.99 11.27 10.99 11.14 1,191,640 +0.02(+0.18%)
Sep 18, 2009 10.97 11.14 10.73 11.12 915,490 +0.18(+1.68%)
Sep 17, 2009 10.33 11.04 10.27 10.94 1,252,880 +0.62(+6.04%)
Sep 16, 2009 9.752 10.32 9.680 10.32 373,927 +0.51(+5.21%)
Sep 15, 2009 9.948 9.948 9.771 9.804 517,611 -0.14(-1.45%)
Sep 14, 2009 9.667 10.01 9.450 9.948 697,080 +0.16(+1.67%)
Sep 11, 2009 9.345 9.798 9.214 9.785 754,471 +0.44(+4.70%)
Sep 10, 2009 8.972 9.395 8.795 9.345 490,585 +0.43(+4.85%)
Sep 09, 2009 8.762 9.064 8.684 8.913 278,802 +0.02(+0.22%)
Sep 08, 2009 9.011 9.234 8.867 8.893 460,827 -0.02(-0.22%)
Sep 04, 2009 8.520 8.920 8.520 8.913 523,696 +0.29(+3.34%)
Sep 03, 2009 8.939 9.044 8.382 8.625 997,293 -0.29(-3.31%)
Sep 02, 2009 9.319 9.352 8.887 8.920 740,635 -0.50(-5.35%)
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.