Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.580 8.600 8.160 8.250 517,874 -0.44(-5.06%)
Aug 28, 2009 8.700 8.750 8.440 8.690 554,102 +0.04(+0.46%)
Aug 27, 2009 8.410 8.660 8.290 8.650 589,852 +0.27(+3.22%)
Aug 26, 2009 8.400 8.540 8.260 8.380 401,399 -0.05(-0.59%)
Aug 25, 2009 8.210 8.520 8.200 8.430 669,235 +0.22(+2.68%)
Aug 24, 2009 8.090 8.260 7.930 8.210 1,065,396 +0.16(+1.99%)
Aug 21, 2009 8.610 8.610 7.750 8.050 1,743,400 -0.45(-5.29%)
Aug 20, 2009 8.400 8.560 8.250 8.500 834,145 +0.09(+1.07%)
Aug 19, 2009 8.170 8.420 8.090 8.410 589,952 +0.16(+1.94%)
Aug 18, 2009 8.340 8.400 8.210 8.250 516,594 -0.02(-0.24%)
Aug 17, 2009 8.290 8.450 8.130 8.270 946,469 -0.15(-1.78%)
Aug 14, 2009 8.370 8.520 8.170 8.420 975,703 +0.06(+0.72%)
Aug 13, 2009 8.500 8.560 8.080 8.360 457,462 -0.06(-0.71%)
Aug 12, 2009 8.290 8.560 8.290 8.420 541,185 +0.14(+1.69%)
Aug 11, 2009 8.530 8.570 8.140 8.280 641,705 -0.32(-3.72%)
Aug 10, 2009 8.990 9.060 8.480 8.600 699,422 -0.48(-5.29%)
Aug 07, 2009 9.000 9.150 8.750 9.080 763,548 +0.20(+2.25%)
Aug 06, 2009 8.850 9.050 8.680 8.880 916,847 +0.03(+0.34%)
Aug 05, 2009 8.540 8.850 8.420 8.850 1,766,422 +0.29(+3.39%)
Aug 04, 2009 8.580 8.740 8.450 8.560 382,133 -0.06(-0.70%)
Aug 03, 2009 8.610 8.690 8.340 8.620 683,924 -0.08(-0.92%)
Jul 31, 2009 8.690 8.850 8.560 8.700 696,788 -0.08(-0.91%)
Jul 30, 2009 8.850 9.000 8.740 8.780 707,094 -0.04(-0.45%)
Jul 29, 2009 8.700 8.900 8.700 8.820 539,098 +0.07(+0.80%)
Jul 28, 2009 8.700 8.820 8.620 8.750 589,999 +0.08(+0.92%)
Jul 27, 2009 8.830 8.850 8.520 8.670 1,133,467 +0.19(+2.24%)
Jul 24, 2009 8.250 8.500 8.200 8.480 911,108 +0.21(+2.54%)
Jul 23, 2009 8.220 8.510 8.155 8.270 1,141,994 +0.02(+0.24%)
Jul 22, 2009 8.070 8.380 8.060 8.250 914,993 +0.18(+2.23%)
Jul 21, 2009 8.080 8.240 7.980 8.070 1,168,764 +0.06(+0.75%)
Jul 20, 2009 8.030 8.270 7.980 8.010 875,007 +0.00(+0.00%)
Jul 17, 2009 8.240 8.260 7.990 8.010 664,350 -0.21(-2.55%)
Jul 16, 2009 8.290 8.470 8.190 8.220 1,126,612 -0.08(-0.96%)
Jul 15, 2009 8.000 8.370 7.920 8.300 2,211,203 +0.70(+9.21%)
Jul 14, 2009 7.480 7.650 7.350 7.600 283,962 +0.13(+1.74%)
Jul 13, 2009 7.330 7.510 7.140 7.470 505,843 +0.09(+1.22%)
Jul 10, 2009 7.030 7.620 7.030 7.380 788,404 +0.26(+3.65%)
Jul 09, 2009 7.180 7.295 6.960 7.120 551,573 -0.05(-0.70%)
Jul 08, 2009 7.070 7.270 6.900 7.170 509,435 +0.08(+1.13%)
Jul 07, 2009 7.160 7.220 7.000 7.090 511,002 -0.05(-0.70%)
Jul 06, 2009 7.150 7.250 6.800 7.140 581,981 -0.02(-0.28%)
Jul 02, 2009 7.290 7.290 7.020 7.160 585,549 -0.28(-3.76%)
Jul 01, 2009 7.410 7.710 7.340 7.440 445,564 +0.02(+0.27%)
Jun 30, 2009 7.700 7.770 7.320 7.420 724,361 -0.35(-4.50%)
Jun 29, 2009 7.630 7.900 7.500 7.770 677,291 +0.09(+1.17%)
Jun 26, 2009 7.540 7.980 7.060 7.680 1,612,863 +0.00(+0.00%)
Jun 25, 2009 7.362 7.730 7.120 7.680 982,148 +0.32(+4.35%)
Jun 24, 2009 7.750 7.900 7.290 7.360 798,782 -0.34(-4.42%)
Jun 23, 2009 7.500 7.900 7.360 7.700 973,322 +0.25(+3.36%)
Jun 22, 2009 6.940 7.770 6.940 7.450 1,781,329 +0.55(+7.97%)
Jun 19, 2009 6.860 7.140 6.830 6.900 455,350 -0.06(-0.86%)
Jun 18, 2009 6.970 7.060 6.900 6.960 209,044 -0.04(-0.57%)
Jun 17, 2009 6.750 7.130 6.710 7.000 580,236 +0.23(+3.40%)
Jun 16, 2009 7.100 7.116 6.700 6.770 301,962 -0.25(-3.56%)
Jun 15, 2009 7.020 7.160 6.840 7.020 459,579 -0.14(-1.96%)
Jun 12, 2009 6.950 7.170 6.850 7.160 277,179 +0.15(+2.14%)
Jun 11, 2009 7.160 7.250 6.800 7.010 702,983 -0.18(-2.50%)
Jun 10, 2009 7.360 7.460 7.050 7.190 418,518 -0.13(-1.78%)
Jun 09, 2009 7.590 7.590 7.161 7.320 680,568 -0.27(-3.56%)
Jun 08, 2009 7.750 7.790 7.440 7.590 530,193 -0.23(-2.94%)
Jun 05, 2009 7.890 7.940 7.650 7.820 574,352 -0.10(-1.26%)
Jun 04, 2009 7.690 7.940 7.430 7.920 892,635 +0.35(+4.62%)
Jun 03, 2009 7.380 7.830 7.380 7.570 505,893 -0.19(-2.45%)
Jun 02, 2009 7.520 7.850 7.430 7.760 972,775 +0.24(+3.19%)
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.