Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.250 9.500 9.040 9.040 31,182 -0.36(-3.83%)
Oct 29, 2009 9.780 9.900 9.270 9.400 4,330 -0.30(-3.09%)
Oct 28, 2009 9.560 9.700 9.450 9.700 16,508 -0.05(-0.51%)
Oct 27, 2009 9.720 9.750 9.600 9.750 9,423 +0.05(+0.52%)
Oct 26, 2009 9.710 9.800 9.700 9.700 2,200 -0.05(-0.51%)
Oct 23, 2009 9.690 9.848 9.650 9.750 25,358 +0.00(+0.00%)
Oct 22, 2009 9.850 9.890 9.740 9.750 6,947 -0.05(-0.51%)
Oct 21, 2009 9.900 9.900 9.800 9.800 800 -0.05(-0.51%)
Oct 20, 2009 9.800 9.850 9.700 9.850 6,557 +0.07(+0.76%)
Oct 19, 2009 9.600 9.850 9.600 9.776 3,331 -0.05(-0.56%)
Oct 16, 2009 9.650 9.850 9.650 9.831 5,350 +0.03(+0.26%)
Oct 15, 2009 9.850 9.850 9.700 9.805 9,901 -0.04(-0.36%)
Oct 14, 2009 9.800 9.840 9.700 9.840 500 +0.09(+0.92%)
Oct 13, 2009 9.750 9.750 9.750 9.750 380 +0.05(+0.52%)
Oct 12, 2009 9.750 9.950 9.644 9.700 6,844 +0.03(+0.31%)
Oct 09, 2009 9.750 9.980 9.660 9.670 4,416 -0.16(-1.63%)
Oct 08, 2009 9.530 9.870 9.520 9.830 2,485 +0.08(+0.82%)
Oct 07, 2009 9.410 9.750 9.350 9.750 5,024 +0.02(+0.25%)
Oct 06, 2009 9.702 9.840 9.650 9.726 2,290 -0.07(-0.76%)
Oct 05, 2009 9.530 9.840 9.530 9.800 2,093 +0.53(+5.72%)
Oct 02, 2009 9.350 9.890 9.270 9.270 2,600 -0.43(-4.43%)
Oct 01, 2009 9.980 9.980 9.360 9.700 6,611 +0.21(+2.21%)
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%)
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.