Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.500 9.420 9.420 9.420 7,500 +0.88(+10.30%)
Dec 30, 2009 8.524 8.760 8.520 8.540 1,100 -0.24(-2.73%)
Dec 29, 2009 8.500 8.950 8.500 8.780 4,202 -0.04(-0.45%)
Dec 28, 2009 8.960 8.960 8.350 8.820 3,745 -0.02(-0.23%)
Dec 24, 2009 8.780 8.840 8.780 8.840 1,044 +0.19(+2.20%)
Dec 23, 2009 8.470 8.800 8.470 8.650 23,400 +0.11(+1.29%)
Dec 22, 2009 8.520 8.540 8.450 8.540 4,174 -0.16(-1.84%)
Dec 21, 2009 8.880 8.980 8.480 8.700 4,612 +0.44(+5.33%)
Dec 18, 2009 8.590 8.680 8.260 8.260 4,090 -0.42(-4.84%)
Dec 17, 2009 8.477 8.700 8.477 8.680 1,543 -0.01(-0.12%)
Dec 16, 2009 8.400 8.750 8.400 8.690 4,762 +0.24(+2.84%)
Dec 15, 2009 8.360 8.640 8.250 8.450 16,574 +0.17(+2.05%)
Dec 14, 2009 8.650 8.740 8.280 8.280 9,324 -0.28(-3.27%)
Dec 11, 2009 8.640 8.740 8.320 8.560 6,060 +0.10(+1.12%)
Dec 10, 2009 8.720 8.720 8.300 8.465 5,300 -0.09(-1.00%)
Dec 09, 2009 8.690 8.690 8.420 8.550 525 -0.27(-3.06%)
Dec 08, 2009 8.950 8.950 8.520 8.820 6,992 -0.13(-1.45%)
Dec 07, 2009 8.400 8.950 8.300 8.950 8,218 +0.31(+3.59%)
Dec 04, 2009 8.690 8.780 8.350 8.640 7,549 +0.35(+4.22%)
Dec 03, 2009 8.450 8.918 8.260 8.290 10,994 -0.46(-5.26%)
Dec 02, 2009 8.750 8.750 8.750 8.750 100 +0.15(+1.74%)
Dec 01, 2009 9.000 9.020 8.220 8.600 5,890 -0.43(-4.76%)
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%)
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.