Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.044 7.044 6.670 6.685 5,588,737 -0.32(-4.53%)
Nov 27, 2009 6.995 7.206 6.973 7.002 1,255,755 -0.15(-2.17%)
Nov 25, 2009 6.903 7.185 6.889 7.157 3,159,755 +0.27(+3.99%)
Nov 24, 2009 7.100 7.157 6.868 6.882 6,035,400 -0.27(-3.74%)
Nov 23, 2009 7.375 7.396 7.086 7.149 5,380,819 -0.15(-2.12%)
Nov 20, 2009 6.987 7.628 6.910 7.304 6,187,932 -0.15(-2.08%)
Nov 19, 2009 7.840 7.840 7.459 7.459 4,920,305 -0.36(-4.59%)
Nov 18, 2009 7.685 7.826 7.579 7.819 3,528,981 +0.11(+1.46%)
Nov 17, 2009 7.833 7.875 7.600 7.706 2,920,666 -0.15(-1.88%)
Nov 16, 2009 7.692 7.903 7.692 7.854 2,897,366 +0.22(+2.86%)
Nov 13, 2009 7.621 7.688 7.495 7.636 2,741,952 +0.03(+0.37%)
Nov 12, 2009 7.790 7.812 7.579 7.607 2,595,307 -0.14(-1.82%)
Nov 11, 2009 7.748 7.875 7.657 7.748 2,389,659 +0.02(+0.27%)
Nov 10, 2009 7.600 7.762 7.530 7.727 4,138,422 +0.04(+0.55%)
Nov 09, 2009 7.551 7.741 7.544 7.685 2,465,720 +0.18(+2.35%)
Nov 06, 2009 7.297 7.509 7.234 7.509 3,010,836 +0.18(+2.40%)
Nov 05, 2009 7.326 7.431 7.107 7.333 2,771,328 +0.00(+0.00%)
Nov 04, 2009 7.347 7.473 7.290 7.333 3,207,279 +0.04(+0.48%)
Nov 03, 2009 7.149 7.311 6.995 7.297 4,810,745 +0.13(+1.77%)
Nov 02, 2009 7.347 7.466 7.037 7.171 8,442,605 -0.21(-2.86%)
Oct 30, 2009 7.558 7.607 7.361 7.382 6,800,760 -0.15(-2.06%)
Oct 29, 2009 7.382 7.720 7.340 7.537 5,024,679 +0.18(+2.39%)
Oct 28, 2009 7.692 7.741 7.326 7.361 7,390,197 -0.34(-4.39%)
Oct 27, 2009 8.143 8.150 7.628 7.699 8,447,013 -0.43(-5.29%)
Oct 26, 2009 8.276 8.382 8.023 8.129 6,496,949 -0.13(-1.54%)
Oct 23, 2009 8.227 8.284 8.192 8.255 4,377,310 -0.10(-1.18%)
Oct 22, 2009 8.164 8.431 8.086 8.354 3,271,426 +0.20(+2.51%)
Oct 21, 2009 8.424 8.551 8.114 8.150 3,558,715 -0.27(-3.26%)
Oct 20, 2009 8.403 8.453 8.354 8.424 3,713,594 -0.08(-0.91%)
Oct 19, 2009 8.446 8.622 8.410 8.502 3,624,166 +0.06(+0.67%)
Oct 16, 2009 8.234 8.537 8.234 8.446 4,258,392 +0.15(+1.78%)
Oct 15, 2009 8.269 8.530 8.248 8.298 4,126,687 -0.06(-0.76%)
Oct 14, 2009 8.185 8.382 8.150 8.361 4,269,235 +0.13(+1.63%)
Oct 13, 2009 8.382 8.382 8.199 8.227 3,753,581 -0.07(-0.85%)
Oct 12, 2009 8.551 8.671 8.298 8.298 3,469,242 -0.20(-2.32%)
Oct 09, 2009 8.467 8.523 8.389 8.495 1,856,042 -0.01(-0.17%)
Oct 08, 2009 8.319 8.572 8.234 8.509 4,409,447 +0.21(+2.55%)
Oct 07, 2009 8.291 8.431 8.199 8.298 3,594,946 -0.08(-0.93%)
Oct 06, 2009 8.192 8.410 8.136 8.375 3,949,591 +0.30(+3.75%)
Oct 05, 2009 7.945 8.129 7.923 8.072 3,151,132 +0.08(+0.97%)
Oct 02, 2009 8.058 8.114 7.917 7.995 3,257,143 -0.13(-1.56%)
Oct 01, 2009 8.375 8.417 8.016 8.122 4,492,564 -0.30(-3.51%)
Sep 30, 2009 8.593 8.671 8.276 8.417 5,749,471 -0.09(-1.08%)
Sep 29, 2009 8.340 8.537 8.298 8.509 4,349,393 +0.28(+3.42%)
Sep 28, 2009 8.375 8.410 8.143 8.227 4,677,986 -0.13(-1.52%)
Sep 25, 2009 8.150 8.586 8.086 8.354 10,205,282 +0.33(+4.13%)
Sep 24, 2009 8.227 8.227 7.952 8.023 3,298,075 -0.24(-2.90%)
Sep 23, 2009 8.199 8.424 8.185 8.262 5,036,397 +0.04(+0.43%)
Sep 22, 2009 8.023 8.255 7.952 8.227 4,262,425 +0.23(+2.82%)
Sep 21, 2009 8.093 8.129 7.896 8.002 4,540,019 +0.01(+0.18%)
Sep 18, 2009 8.051 8.072 7.924 7.988 3,346,754 +0.00(+0.00%)
Sep 17, 2009 8.178 8.234 7.871 7.988 5,116,838 -0.08(-0.96%)
Sep 16, 2009 8.065 8.171 7.889 8.065 4,697,866 +0.13(+1.60%)
Sep 15, 2009 7.783 7.960 7.678 7.938 4,175,583 +0.19(+2.45%)
Sep 14, 2009 7.537 7.762 7.392 7.748 4,773,577 +0.23(+3.09%)
Sep 11, 2009 7.664 7.713 7.403 7.516 5,034,904 -0.16(-2.11%)
Sep 10, 2009 7.748 7.755 7.537 7.678 3,496,933 -0.01(-0.18%)
Sep 09, 2009 7.572 7.833 7.523 7.692 4,667,353 +0.12(+1.58%)
Sep 08, 2009 7.621 7.769 7.470 7.572 3,215,347 +0.03(+0.37%)
Sep 04, 2009 7.417 7.600 7.361 7.544 2,596,449 +0.07(+0.94%)
Sep 03, 2009 7.340 7.473 7.241 7.473 3,328,381 +0.12(+1.63%)
Sep 02, 2009 7.424 7.473 7.290 7.354 3,907,819 -0.08(-1.04%)
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.