Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 10.01 10.01 9.490 9.490 863 -0.63(-6.23%)
Sep 29, 2009 9.885 10.28 9.880 10.12 5,300 +0.12(+1.20%)
Sep 28, 2009 9.430 10.13 9.430 10.00 5,141 +0.44(+4.60%)
Sep 25, 2009 9.400 9.950 9.350 9.560 2,477 -0.33(-3.34%)
Sep 24, 2009 10.08 10.08 9.470 9.890 6,224 +0.03(+0.30%)
Sep 23, 2009 9.600 9.985 9.600 9.860 500 +0.06(+0.61%)
Sep 22, 2009 9.550 10.32 9.420 9.800 6,712 +0.06(+0.62%)
Sep 21, 2009 9.320 9.912 9.010 9.740 7,069 +0.47(+5.07%)
Sep 18, 2009 10.49 10.49 9.270 9.270 11,372 -0.57(-5.79%)
Sep 17, 2009 9.710 10.46 9.710 9.840 4,895 -0.06(-0.61%)
Sep 16, 2009 9.990 10.05 9.630 9.900 5,864 -0.04(-0.40%)
Sep 15, 2009 9.450 9.960 9.450 9.940 700 +0.35(+3.65%)
Sep 14, 2009 9.500 9.850 9.490 9.590 6,226 -0.06(-0.62%)
Sep 11, 2009 9.350 9.910 9.350 9.650 2,430 +0.14(+1.47%)
Sep 10, 2009 9.290 9.770 9.250 9.510 11,580 -0.37(-3.74%)
Sep 09, 2009 9.950 9.960 9.442 9.880 1,347 +0.07(+0.69%)
Sep 08, 2009 9.670 9.812 9.382 9.812 3,842 +0.23(+2.42%)
Sep 04, 2009 9.370 10.00 9.370 9.580 40,965 +0.30(+3.23%)
Sep 03, 2009 9.370 9.600 9.280 9.280 11,305 -0.43(-4.43%)
Sep 02, 2009 9.175 9.710 8.980 9.710 18,527 -0.28(-2.80%)
Sep 01, 2009 10.05 10.05 9.900 9.990 5,645 -0.06(-0.60%)
Aug 31, 2009 10.07 10.07 9.800 10.05 4,791 +0.05(+0.49%)
Aug 28, 2009 10.00 10.05 10.00 10.00 38,898 -0.02(-0.19%)
Aug 27, 2009 9.998 10.15 9.998 10.02 1,208 -0.12(-1.18%)
Aug 26, 2009 9.950 10.14 9.950 10.14 7,876 +0.34(+3.47%)
Aug 25, 2009 9.000 10.00 8.878 9.800 12,117 +0.70(+7.69%)
Aug 24, 2009 9.000 9.310 8.752 9.100 3,849 +0.04(+0.50%)
Aug 21, 2009 9.100 9.470 8.880 9.055 6,875 -0.01(-0.06%)
Aug 20, 2009 9.100 9.100 8.850 9.060 3,850 -0.03(-0.33%)
Aug 19, 2009 8.950 9.100 8.940 9.090 6,793 -0.01(-0.11%)
Aug 18, 2009 9.020 9.100 8.660 9.100 32,544 +0.30(+3.41%)
Aug 17, 2009 8.800 8.880 8.780 8.800 38,119 -0.11(-1.23%)
Aug 14, 2009 8.700 9.340 8.630 8.910 48,072 +0.21(+2.41%)
Aug 13, 2009 8.730 8.750 8.650 8.700 49,941 +0.03(+0.35%)
Aug 12, 2009 8.500 8.760 8.230 8.670 8,856 +0.27(+3.21%)
Aug 11, 2009 8.150 9.200 8.150 8.400 35,512 -0.61(-6.77%)
Aug 10, 2009 8.770 9.330 8.770 9.010 67,200 +0.02(+0.22%)
Aug 07, 2009 8.950 8.990 8.580 8.990 38,103 +0.28(+3.21%)
Aug 06, 2009 8.970 8.970 8.710 8.710 2,133 -0.06(-0.68%)
Aug 05, 2009 8.850 8.850 8.540 8.770 3,660 -0.48(-5.19%)
Aug 04, 2009 8.750 9.280 8.750 9.250 3,494 +0.30(+3.35%)
Aug 03, 2009 8.750 8.990 8.630 8.950 26,215 +0.25(+2.87%)
Jul 31, 2009 8.300 8.700 8.250 8.700 3,438 +0.29(+3.45%)
Jul 30, 2009 8.300 8.410 8.300 8.410 1,450 +0.15(+1.82%)
Jul 29, 2009 8.650 8.688 8.160 8.260 7,210 -0.35(-4.07%)
Jul 28, 2009 8.250 8.610 7.930 8.610 5,345 +0.13(+1.53%)
Jul 27, 2009 8.240 8.580 8.150 8.480 4,675 +0.23(+2.79%)
Jul 24, 2009 8.200 8.430 8.070 8.250 17,181 -0.28(-3.28%)
Jul 23, 2009 8.403 8.530 8.400 8.530 5,514 +0.17(+2.00%)
Jul 22, 2009 8.350 8.480 8.350 8.363 22,600 -0.03(-0.32%)
Jul 21, 2009 8.360 8.400 8.250 8.390 3,604 +0.14(+1.67%)
Jul 20, 2009 8.480 8.500 8.200 8.252 1,919 -0.25(-2.92%)
Jul 17, 2009 8.600 8.700 8.500 8.500 4,097 +0.00(+0.00%)
Jul 16, 2009 8.040 8.500 7.930 8.500 15,456 +0.45(+5.59%)
Jul 15, 2009 8.050 8.050 7.950 8.050 20,168 +0.00(+0.00%)
Jul 14, 2009 8.030 8.050 8.000 8.050 20,703 +0.01(+0.12%)
Jul 13, 2009 7.880 8.112 7.880 8.040 12,300 -0.01(-0.12%)
Jul 10, 2009 8.000 8.050 8.000 8.050 9,206 +0.00(+0.00%)
Jul 09, 2009 8.050 8.110 8.001 8.050 18,750 +0.00(+0.00%)
Jul 08, 2009 8.085 8.100 8.010 8.050 25,987 +0.00(+0.00%)
Jul 07, 2009 8.020 8.100 8.010 8.050 59,875 +0.02(+0.25%)
Jul 06, 2009 8.090 8.090 8.000 8.030 1,033 -0.10(-1.23%)
Jul 02, 2009 8.440 8.470 7.880 8.130 12,592 -0.28(-3.33%)
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.