Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.860 9.030 8.590 9.030 5,964 +0.40(+4.63%)
Nov 27, 2009 8.690 8.800 8.400 8.630 750 -0.21(-2.38%)
Nov 25, 2009 8.768 8.840 8.510 8.840 3,991 +0.05(+0.57%)
Nov 24, 2009 8.550 9.000 8.550 8.790 12,570 +0.22(+2.57%)
Nov 23, 2009 8.710 9.140 8.170 8.570 11,653 -0.13(-1.49%)
Nov 20, 2009 9.100 9.178 8.660 8.700 6,005 -0.14(-1.58%)
Nov 19, 2009 8.560 9.000 8.560 8.840 6,478 +0.28(+3.27%)
Nov 18, 2009 8.980 8.980 8.210 8.560 15,772 -0.61(-6.65%)
Nov 17, 2009 8.000 9.440 8.000 9.170 15,210 +1.21(+15.20%)
Nov 16, 2009 9.380 9.380 7.750 7.960 28,869 -1.57(-16.47%)
Nov 13, 2009 8.948 9.530 8.280 9.530 22,088 +0.93(+10.81%)
Nov 12, 2009 8.180 8.600 8.180 8.600 600 +0.09(+1.06%)
Nov 11, 2009 8.510 8.510 8.510 8.510 500 -0.59(-6.48%)
Nov 10, 2009 8.250 9.130 8.250 9.100 5,428 +0.10(+1.11%)
Nov 09, 2009 9.000 9.070 9.000 9.000 6,634 +0.11(+1.24%)
Nov 06, 2009 8.860 8.990 8.000 8.890 24,175 +0.05(+0.57%)
Nov 05, 2009 8.750 8.840 8.700 8.840 900 -0.04(-0.43%)
Nov 04, 2009 8.990 8.990 8.870 8.878 11,930 +0.02(+0.20%)
Nov 03, 2009 8.690 8.900 8.570 8.860 7,769 +0.09(+1.03%)
Nov 02, 2009 9.350 9.500 8.160 8.770 22,907 -0.27(-2.99%)
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%)
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.