Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 8.150 8.680 8.150 8.410 2,662 +0.11(+1.33%)
Jun 30, 2009 8.120 8.300 8.110 8.300 2,306 +0.03(+0.36%)
Jun 29, 2009 8.280 8.280 8.110 8.270 2,004 +0.03(+0.39%)
Jun 26, 2009 8.240 8.240 8.238 8.238 625 -0.01(-0.15%)
Jun 25, 2009 8.151 8.280 8.151 8.250 1,624 +0.07(+0.85%)
Jun 24, 2009 8.230 8.250 8.100 8.180 860 +0.08(+0.99%)
Jun 23, 2009 8.000 8.120 8.000 8.100 5,602 +0.10(+1.25%)
Jun 22, 2009 8.000 8.060 8.000 8.000 1,100 -0.12(-1.48%)
Jun 19, 2009 8.130 8.130 8.000 8.120 3,639 +0.12(+1.50%)
Jun 18, 2009 8.050 8.050 7.870 8.000 30,676 +0.04(+0.50%)
Jun 17, 2009 7.954 8.080 7.910 7.960 3,150 -0.04(-0.50%)
Jun 16, 2009 7.920 8.480 7.920 8.000 8,589 +0.00(+0.00%)
Jun 15, 2009 7.900 8.020 7.870 8.000 1,797 +0.00(+0.00%)
Jun 12, 2009 8.100 8.150 8.000 8.000 2,840 -0.16(-1.96%)
Jun 11, 2009 8.100 8.200 7.910 8.160 10,603 -0.02(-0.24%)
Jun 10, 2009 8.260 8.390 8.060 8.180 39,890 +0.10(+1.24%)
Jun 09, 2009 8.000 8.120 8.000 8.080 17,691 +0.08(+1.00%)
Jun 08, 2009 7.930 8.000 7.860 8.000 5,421 -0.12(-1.48%)
Jun 05, 2009 8.100 8.270 8.000 8.120 4,938 -0.03(-0.37%)
Jun 04, 2009 7.960 8.150 7.800 8.150 36,062 +0.35(+4.49%)
Jun 03, 2009 8.000 8.010 7.800 7.800 17,389 -0.20(-2.50%)
Jun 02, 2009 8.000 8.100 7.970 8.000 42,922 +0.00(+0.00%)
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.