Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 9.476 9.476 9.214 9.276 5,714,155 -0.21(-2.20%)
Nov 27, 2009 9.445 9.538 9.360 9.484 3,403,333 -0.07(-0.73%)
Nov 25, 2009 9.569 9.607 9.415 9.553 6,073,375 -0.18(-1.82%)
Nov 24, 2009 9.861 9.907 9.476 9.730 8,267,440 -0.18(-1.79%)
Nov 23, 2009 9.884 10.17 9.769 9.907 6,475,495 -0.15(-1.45%)
Nov 20, 2009 10.01 10.14 9.838 10.05 6,699,697 +0.00(+0.00%)
Nov 19, 2009 10.16 10.31 9.907 10.05 4,021,068 -0.02(-0.15%)
Nov 18, 2009 9.984 10.19 9.984 10.07 3,909,906 +0.06(+0.62%)
Nov 17, 2009 10.01 10.06 9.915 10.01 3,590,849 -0.02(-0.15%)
Nov 16, 2009 9.961 10.11 9.946 10.02 4,095,198 +0.09(+0.93%)
Nov 13, 2009 9.953 9.992 9.876 9.930 6,550,747 -0.05(-0.46%)
Nov 12, 2009 10.01 10.24 9.961 9.976 4,290,180 -0.05(-0.54%)
Nov 11, 2009 9.753 10.26 9.753 10.03 6,205,906 -0.12(-1.14%)
Nov 10, 2009 10.01 10.30 10.01 10.15 5,648,666 +0.07(+0.69%)
Nov 09, 2009 9.969 10.11 9.907 10.08 4,979,740 +0.18(+1.79%)
Nov 06, 2009 9.730 9.969 9.653 9.899 4,718,002 +0.18(+1.82%)
Nov 05, 2009 9.676 9.838 9.646 9.723 5,518,702 +0.12(+1.20%)
Nov 04, 2009 9.707 9.823 9.569 9.607 7,919,646 -0.08(-0.87%)
Nov 03, 2009 9.715 9.823 9.599 9.692 6,478,792 -0.08(-0.87%)
Nov 02, 2009 9.676 9.826 9.592 9.776 6,440,436 +0.15(+1.52%)
Oct 30, 2009 9.730 9.876 9.584 9.630 9,000,860 -0.42(-4.13%)
Oct 29, 2009 9.638 10.05 9.553 10.05 7,205,256 +0.49(+5.15%)
Oct 28, 2009 9.507 9.584 9.323 9.553 6,926,605 +0.06(+0.65%)
Oct 27, 2009 9.299 9.553 9.253 9.492 7,922,490 +0.22(+2.41%)
Oct 26, 2009 9.346 9.499 9.230 9.269 3,980,508 -0.02(-0.17%)
Oct 23, 2009 9.346 9.353 9.269 9.284 3,944,821 -0.21(-2.19%)
Oct 22, 2009 9.446 9.523 9.269 9.492 5,902,850 +0.09(+0.98%)
Oct 21, 2009 9.384 9.576 9.315 9.399 4,729,425 +0.05(+0.58%)
Oct 20, 2009 9.376 9.407 9.323 9.346 5,289,340 -0.11(-1.14%)
Oct 19, 2009 9.523 9.684 9.430 9.453 6,693,062 -0.09(-0.97%)
Oct 16, 2009 9.430 9.646 9.315 9.546 5,762,555 +0.07(+0.73%)
Oct 15, 2009 9.461 9.484 9.161 9.476 7,679,405 -0.05(-0.48%)
Oct 14, 2009 9.715 9.915 9.369 9.523 9,231,532 -0.24(-2.44%)
Oct 13, 2009 9.753 9.830 9.692 9.761 4,082,939 -0.02(-0.16%)
Oct 12, 2009 9.823 9.899 9.753 9.776 2,952,173 -0.03(-0.31%)
Oct 09, 2009 9.646 9.838 9.576 9.807 4,882,669 +0.19(+2.00%)
Oct 08, 2009 9.592 9.661 9.453 9.615 3,465,166 +0.07(+0.73%)
Oct 07, 2009 9.669 9.707 9.523 9.546 2,758,913 -0.11(-1.12%)
Oct 06, 2009 9.461 9.699 9.461 9.653 4,356,674 +0.15(+1.62%)
Oct 05, 2009 9.446 9.561 9.215 9.499 6,288,503 +0.02(+0.24%)
Oct 02, 2009 9.423 9.569 9.246 9.476 4,239,013 +0.00(+0.00%)
Oct 01, 2009 9.653 9.691 9.461 9.476 5,024,842 -0.24(-2.45%)
Sep 30, 2009 9.669 9.746 9.499 9.715 4,934,695 +0.01(+0.08%)
Sep 29, 2009 9.838 9.961 9.692 9.707 3,858,548 -0.14(-1.41%)
Sep 28, 2009 9.784 9.938 9.730 9.846 3,313,221 +0.08(+0.87%)
Sep 25, 2009 9.799 9.861 9.669 9.761 3,334,696 -0.04(-0.39%)
Sep 24, 2009 9.992 10.03 9.738 9.799 3,808,947 -0.18(-1.77%)
Sep 23, 2009 9.907 10.19 9.884 9.976 5,969,693 +0.08(+0.78%)
Sep 22, 2009 9.846 9.923 9.761 9.899 4,349,038 +0.09(+0.94%)
Sep 21, 2009 9.707 9.884 9.615 9.807 4,722,160 +0.04(+0.39%)
Sep 18, 2009 9.607 9.776 9.553 9.769 6,294,735 +0.25(+2.58%)
Sep 17, 2009 9.661 9.784 9.469 9.523 6,101,583 -0.29(-2.98%)
Sep 16, 2009 9.923 9.961 9.676 9.815 7,697,020 -0.08(-0.78%)
Sep 15, 2009 9.569 9.907 9.492 9.892 6,591,739 +0.32(+3.29%)
Sep 14, 2009 9.561 9.899 9.369 9.576 4,507,162 -0.23(-2.35%)
Sep 11, 2009 9.769 9.888 9.692 9.807 4,804,049 +0.05(+0.47%)
Sep 10, 2009 9.561 9.761 9.431 9.761 3,050,804 +0.17(+1.76%)
Sep 09, 2009 9.584 9.669 9.492 9.592 3,237,124 +0.01(+0.08%)
Sep 08, 2009 9.399 9.615 9.338 9.584 3,973,761 +0.18(+1.88%)
Sep 04, 2009 9.207 9.430 9.207 9.407 3,105,031 +0.19(+2.09%)
Sep 03, 2009 9.238 9.292 9.023 9.215 4,137,281 +0.00(+0.00%)
Sep 02, 2009 8.884 9.284 8.884 9.215 5,673,975 +0.29(+3.28%)
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.