Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.888 7.948 7.836 7.888 7,070,161 +0.03(+0.33%)
Nov 27, 2009 7.845 7.974 7.767 7.862 3,701,220 -0.26(-3.19%)
Nov 25, 2009 8.043 8.181 8.000 8.121 4,502,155 +0.09(+1.18%)
Nov 24, 2009 8.233 8.250 7.957 8.026 9,897,123 -0.22(-2.72%)
Nov 23, 2009 8.285 8.483 8.181 8.250 7,627,160 +0.09(+1.06%)
Nov 20, 2009 8.129 8.293 8.026 8.164 10,588,575 -0.31(-3.67%)
Nov 19, 2009 8.613 8.613 8.328 8.475 7,354,411 -0.19(-2.19%)
Nov 18, 2009 8.535 8.742 8.345 8.664 12,890,451 +0.38(+4.58%)
Nov 17, 2009 8.423 8.457 8.190 8.285 9,662,860 -0.19(-2.24%)
Nov 16, 2009 8.552 8.630 8.397 8.475 6,764,494 +0.11(+1.34%)
Nov 13, 2009 8.544 8.630 8.293 8.362 8,820,528 -0.08(-0.92%)
Nov 12, 2009 8.889 8.889 8.406 8.440 11,081,226 -0.39(-4.40%)
Nov 11, 2009 8.414 8.906 8.388 8.828 16,779,506 +0.66(+8.14%)
Nov 10, 2009 8.500 8.587 8.103 8.164 10,053,925 -0.29(-3.47%)
Nov 09, 2009 8.483 8.518 8.198 8.457 10,991,545 +0.13(+1.55%)
Nov 06, 2009 8.173 8.535 8.112 8.328 12,086,450 +0.48(+6.16%)
Nov 05, 2009 8.449 8.613 7.810 7.845 18,585,152 -0.40(-4.82%)
Nov 04, 2009 7.870 8.569 7.767 8.242 16,419,532 +0.28(+3.47%)
Nov 03, 2009 7.724 8.108 7.655 7.965 9,998,007 +0.19(+2.44%)
Nov 02, 2009 7.879 8.000 7.473 7.776 11,304,320 +0.00(+0.00%)
Oct 30, 2009 8.000 8.060 7.698 7.776 8,694,372 -0.28(-3.43%)
Oct 29, 2009 8.086 8.224 7.889 8.052 9,773,005 +0.20(+2.53%)
Oct 28, 2009 8.302 8.302 7.801 7.853 10,699,263 -0.41(-5.01%)
Oct 27, 2009 8.436 8.518 8.207 8.267 8,419,637 -0.10(-1.24%)
Oct 26, 2009 8.725 8.854 8.267 8.371 9,561,119 -0.33(-3.77%)
Oct 23, 2009 8.759 8.792 8.613 8.699 10,737,283 -0.31(-3.45%)
Oct 22, 2009 8.483 9.130 8.293 9.010 12,021,549 +0.55(+6.53%)
Oct 21, 2009 8.733 8.897 8.440 8.457 8,406,966 -0.24(-2.78%)
Oct 20, 2009 8.768 8.854 8.639 8.699 10,772,251 -0.46(-5.00%)
Oct 19, 2009 9.320 9.381 9.079 9.156 5,038,952 -0.08(-0.84%)
Oct 16, 2009 9.269 9.363 9.148 9.234 7,452,268 -0.12(-1.29%)
Oct 15, 2009 9.398 9.484 9.312 9.355 4,913,783 -0.09(-1.00%)
Oct 14, 2009 9.407 9.493 9.277 9.450 8,523,029 +0.31(+3.43%)
Oct 13, 2009 8.906 9.389 8.872 9.136 8,047,540 +0.20(+2.29%)
Oct 12, 2009 9.027 9.182 8.889 8.932 4,318,931 -0.16(-1.80%)
Oct 09, 2009 9.061 9.251 8.863 9.096 5,400,179 +0.04(+0.48%)
Oct 08, 2009 8.794 9.277 8.794 9.053 10,159,227 +0.37(+4.27%)
Oct 07, 2009 9.105 9.105 8.578 8.682 10,534,564 -0.35(-3.82%)
Oct 06, 2009 9.130 9.355 8.949 9.027 7,010,759 +0.05(+0.58%)
Oct 05, 2009 8.984 9.208 8.854 8.975 5,377,369 +0.01(+0.10%)
Oct 02, 2009 9.053 9.148 8.837 8.966 6,898,935 -0.20(-2.17%)
Oct 01, 2009 9.441 9.476 9.070 9.165 10,511,916 -0.32(-3.37%)
Sep 30, 2009 9.847 9.881 9.312 9.484 11,496,700 -0.33(-3.34%)
Sep 29, 2009 9.916 9.985 9.726 9.812 5,562,549 +0.06(+0.62%)
Sep 28, 2009 9.691 9.838 9.588 9.752 3,574,797 +0.10(+1.07%)
Sep 25, 2009 9.778 10.03 9.596 9.648 6,803,539 -0.29(-2.95%)
Sep 24, 2009 10.33 10.61 9.821 9.942 12,325,629 -0.32(-3.11%)
Sep 23, 2009 10.64 10.73 10.24 10.26 17,767,572 -0.45(-4.19%)
Sep 22, 2009 10.96 11.03 10.61 10.71 6,323,206 -0.12(-1.12%)
Sep 21, 2009 10.87 11.00 10.59 10.83 6,470,957 -0.14(-1.26%)
Sep 18, 2009 11.15 11.38 10.95 10.97 10,135,048 -0.44(-3.86%)
Sep 17, 2009 11.37 11.63 10.80 11.41 9,034,285 +0.34(+3.06%)
Sep 16, 2009 10.89 11.35 10.82 11.07 8,681,286 +0.32(+2.95%)
Sep 15, 2009 10.48 10.85 10.44 10.75 7,087,493 +0.30(+2.89%)
Sep 14, 2009 10.48 10.55 10.34 10.45 6,530,691 -0.16(-1.55%)
Sep 11, 2009 10.90 10.90 10.44 10.61 5,932,274 -0.23(-2.15%)
Sep 10, 2009 10.69 10.90 10.52 10.85 3,564,058 +0.16(+1.54%)
Sep 09, 2009 10.61 10.74 10.43 10.68 6,636,226 +0.02(+0.16%)
Sep 08, 2009 10.76 10.79 10.46 10.67 5,077,266 +0.02(+0.16%)
Sep 04, 2009 10.53 10.66 10.36 10.65 4,634,627 +0.11(+1.06%)
Sep 03, 2009 10.28 10.57 10.20 10.54 6,534,455 +0.25(+2.43%)
Sep 02, 2009 10.53 10.65 10.15 10.29 8,925,666 -0.33(-3.09%)
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.