Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.482 7.531 7.287 7.308 6,869,594 -0.15(-2.06%)
Oct 29, 2009 7.308 7.643 7.266 7.461 5,075,536 +0.17(+2.39%)
Oct 28, 2009 7.615 7.664 7.252 7.287 7,464,996 -0.33(-4.39%)
Oct 27, 2009 8.061 8.068 7.552 7.622 8,532,509 -0.43(-5.29%)
Oct 26, 2009 8.194 8.298 7.943 8.047 6,562,708 -0.13(-1.54%)
Oct 23, 2009 8.145 8.201 8.110 8.173 4,421,615 -0.10(-1.18%)
Oct 22, 2009 8.082 8.347 8.005 8.270 3,304,538 +0.20(+2.51%)
Oct 21, 2009 8.340 8.466 8.033 8.068 3,594,735 -0.27(-3.26%)
Oct 20, 2009 8.319 8.368 8.270 8.340 3,751,181 -0.08(-0.91%)
Oct 19, 2009 8.361 8.535 8.326 8.417 3,660,847 +0.06(+0.67%)
Oct 16, 2009 8.152 8.452 8.152 8.361 4,301,492 +0.15(+1.78%)
Oct 15, 2009 8.187 8.445 8.166 8.214 4,168,455 -0.06(-0.76%)
Oct 14, 2009 8.103 8.298 8.068 8.277 4,312,446 +0.13(+1.63%)
Oct 13, 2009 8.298 8.298 8.117 8.145 3,791,573 -0.07(-0.85%)
Oct 12, 2009 8.466 8.584 8.214 8.214 3,504,356 -0.20(-2.32%)
Oct 09, 2009 8.382 8.438 8.305 8.410 1,874,827 -0.01(-0.17%)
Oct 08, 2009 8.235 8.486 8.152 8.424 4,454,077 +0.21(+2.55%)
Oct 07, 2009 8.207 8.347 8.117 8.214 3,631,332 -0.08(-0.93%)
Oct 06, 2009 8.110 8.326 8.054 8.291 3,989,567 +0.30(+3.75%)
Oct 05, 2009 7.866 8.047 7.843 7.991 3,183,026 +0.08(+0.97%)
Oct 02, 2009 7.977 8.033 7.838 7.915 3,290,110 -0.13(-1.56%)
Oct 01, 2009 8.291 8.333 7.936 8.040 4,538,035 -0.29(-3.51%)
Sep 30, 2009 8.507 8.584 8.194 8.333 5,807,664 -0.09(-1.08%)
Sep 29, 2009 8.256 8.452 8.214 8.424 4,393,415 +0.28(+3.42%)
Sep 28, 2009 8.291 8.326 8.061 8.145 4,725,334 -0.13(-1.52%)
Sep 25, 2009 8.068 8.500 8.005 8.270 10,308,573 +0.33(+4.13%)
Sep 24, 2009 8.145 8.145 7.873 7.943 3,331,457 -0.24(-2.90%)
Sep 23, 2009 8.117 8.340 8.103 8.180 5,087,373 +0.03(+0.43%)
Sep 22, 2009 7.943 8.173 7.873 8.145 4,305,567 +0.22(+2.82%)
Sep 21, 2009 8.012 8.047 7.817 7.922 4,585,970 +0.01(+0.18%)
Sep 18, 2009 7.970 7.991 7.845 7.908 3,380,627 +0.00(+0.00%)
Sep 17, 2009 8.096 8.152 7.793 7.908 5,168,628 -0.08(-0.96%)
Sep 16, 2009 7.984 8.089 7.810 7.984 4,745,415 +0.13(+1.60%)
Sep 15, 2009 7.705 7.880 7.601 7.859 4,217,846 +0.19(+2.45%)
Sep 14, 2009 7.461 7.685 7.318 7.671 4,821,892 +0.23(+3.09%)
Sep 11, 2009 7.587 7.636 7.329 7.440 5,085,864 -0.16(-2.11%)
Sep 10, 2009 7.671 7.678 7.461 7.601 3,532,327 -0.01(-0.18%)
Sep 09, 2009 7.496 7.754 7.447 7.615 4,714,593 +0.12(+1.58%)
Sep 08, 2009 7.545 7.691 7.395 7.496 3,247,891 +0.03(+0.37%)
Sep 04, 2009 7.343 7.524 7.287 7.468 2,622,728 +0.07(+0.94%)
Sep 03, 2009 7.266 7.399 7.168 7.399 3,362,069 +0.12(+1.63%)
Sep 02, 2009 7.350 7.399 7.217 7.280 3,947,371 -0.08(-1.04%)
Sep 01, 2009 7.461 7.559 7.294 7.357 6,128,097 -0.08(-1.03%)
Aug 31, 2009 7.705 7.733 7.392 7.433 5,032,639 -0.31(-4.05%)
Aug 28, 2009 7.601 7.908 7.538 7.747 7,830,313 +0.24(+3.25%)
Aug 27, 2009 7.175 7.615 7.155 7.503 6,665,598 +0.36(+5.08%)
Aug 26, 2009 7.050 7.189 6.987 7.141 6,162,333 +0.10(+1.39%)
Aug 25, 2009 6.966 7.252 6.966 7.043 6,227,575 +0.12(+1.71%)
Aug 24, 2009 7.238 7.301 6.910 6.924 8,420,073 -0.29(-3.97%)
Aug 21, 2009 7.399 7.601 7.085 7.210 14,835,670 -0.67(-8.50%)
Aug 20, 2009 7.789 8.012 7.733 7.880 6,111,613 +0.09(+1.16%)
Aug 19, 2009 7.629 7.887 7.601 7.789 4,142,998 +0.01(+0.09%)
Aug 18, 2009 7.685 7.796 7.580 7.782 3,256,501 +0.13(+1.64%)
Aug 17, 2009 7.782 7.796 7.587 7.657 4,199,184 -0.26(-3.26%)
Aug 14, 2009 8.068 8.138 7.810 7.915 3,783,290 -0.22(-2.74%)
Aug 13, 2009 7.970 8.145 7.685 8.138 4,511,451 +0.13(+1.66%)
Aug 12, 2009 7.824 8.047 7.824 8.005 4,616,173 +0.15(+1.95%)
Aug 11, 2009 7.922 7.977 7.803 7.852 2,775,213 -0.09(-1.14%)
Aug 10, 2009 8.173 8.187 7.838 7.943 2,510,498 -0.25(-3.06%)
Aug 07, 2009 7.981 8.270 7.890 8.194 3,187,793 +0.33(+4.26%)
Aug 06, 2009 7.747 7.956 7.648 7.859 2,565,472 +0.20(+2.55%)
Aug 05, 2009 7.601 7.712 7.496 7.664 2,273,659 -0.01(-0.09%)
Aug 04, 2009 7.671 7.761 7.538 7.671 3,507,097 -0.04(-0.54%)
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.