Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.990 7.990 7.340 7.730 565,310 -0.22(-2.77%)
Sep 29, 2009 8.100 8.250 7.940 7.950 137,800 -0.12(-1.49%)
Sep 28, 2009 7.950 8.270 7.810 8.070 258,654 +0.15(+1.89%)
Sep 25, 2009 8.000 8.080 7.850 7.920 437,276 -0.11(-1.37%)
Sep 24, 2009 8.150 8.250 8.010 8.030 847,347 -0.12(-1.47%)
Sep 23, 2009 8.060 8.330 8.020 8.150 285,665 +0.12(+1.49%)
Sep 22, 2009 8.140 8.190 8.000 8.030 213,958 +0.00(+0.00%)
Sep 21, 2009 7.490 8.150 7.490 8.030 570,177 +0.72(+9.85%)
Sep 18, 2009 7.340 7.450 7.100 7.310 357,039 -0.01(-0.14%)
Sep 17, 2009 7.260 7.490 7.150 7.320 127,660 +0.07(+0.97%)
Sep 16, 2009 7.120 7.270 7.050 7.250 225,976 +0.14(+1.97%)
Sep 15, 2009 7.030 7.220 6.940 7.110 194,551 +0.04(+0.57%)
Sep 14, 2009 6.510 7.100 6.510 7.070 222,986 +0.52(+7.94%)
Sep 11, 2009 6.440 6.580 6.250 6.550 214,837 +0.10(+1.55%)
Sep 10, 2009 6.340 6.505 6.310 6.450 453,182 +0.08(+1.26%)
Sep 09, 2009 6.380 6.390 6.220 6.370 440,635 -0.03(-0.47%)
Sep 08, 2009 6.490 6.560 6.290 6.400 290,756 -0.04(-0.62%)
Sep 04, 2009 6.270 6.455 6.240 6.440 344,256 +0.17(+2.71%)
Sep 03, 2009 6.290 6.408 6.220 6.270 159,063 +0.01(+0.16%)
Sep 02, 2009 6.180 6.400 6.130 6.260 150,745 +0.05(+0.81%)
Sep 01, 2009 6.460 6.920 6.150 6.210 335,957 -0.29(-4.46%)
Aug 31, 2009 6.680 6.700 6.490 6.500 199,152 -0.24(-3.56%)
Aug 28, 2009 7.000 7.180 6.620 6.740 116,015 -0.15(-2.18%)
Aug 27, 2009 7.000 7.000 6.670 6.890 101,429 -0.10(-1.43%)
Aug 26, 2009 7.100 7.140 6.870 6.990 123,264 -0.10(-1.41%)
Aug 25, 2009 7.130 7.200 7.010 7.090 106,679 +0.02(+0.28%)
Aug 24, 2009 7.040 7.110 6.810 7.070 148,488 +0.03(+0.43%)
Aug 21, 2009 6.910 7.130 6.640 7.040 292,547 +0.27(+3.99%)
Aug 20, 2009 6.850 6.950 6.620 6.770 155,074 -0.08(-1.17%)
Aug 19, 2009 6.430 6.860 6.420 6.850 185,843 +0.32(+4.90%)
Aug 18, 2009 6.450 6.590 6.280 6.530 151,866 +0.12(+1.87%)
Aug 17, 2009 6.180 6.440 6.050 6.410 205,715 +0.08(+1.26%)
Aug 14, 2009 6.450 6.550 6.010 6.330 165,622 -0.15(-2.31%)
Aug 13, 2009 6.440 6.610 6.330 6.480 168,295 +0.08(+1.25%)
Aug 12, 2009 6.140 6.680 6.063 6.400 292,473 +0.24(+3.90%)
Aug 11, 2009 6.430 6.430 5.890 6.160 242,602 -0.29(-4.50%)
Aug 10, 2009 6.570 6.610 6.380 6.450 264,869 -0.20(-3.01%)
Aug 07, 2009 6.360 7.260 6.260 6.650 1,250,086 +1.04(+18.54%)
Aug 06, 2009 5.900 5.930 5.600 5.610 127,306 -0.28(-4.75%)
Aug 05, 2009 6.090 6.090 5.680 5.890 175,779 -0.20(-3.28%)
Aug 04, 2009 5.960 6.130 5.850 6.090 197,939 +0.03(+0.50%)
Aug 03, 2009 5.990 6.140 5.920 6.060 189,436 +0.13(+2.19%)
Jul 31, 2009 5.780 6.080 5.770 5.930 266,258 +0.10(+1.72%)
Jul 30, 2009 5.910 6.050 5.780 5.830 289,127 -0.04(-0.68%)
Jul 29, 2009 6.110 6.140 5.800 5.870 310,296 -0.28(-4.55%)
Jul 28, 2009 6.170 6.360 5.880 6.150 141,775 -0.09(-1.44%)
Jul 27, 2009 6.250 6.310 6.050 6.240 127,970 -0.04(-0.64%)
Jul 24, 2009 6.320 6.370 5.950 6.280 215,001 -0.08(-1.26%)
Jul 23, 2009 5.670 6.600 5.550 6.360 561,543 +0.67(+11.78%)
Jul 22, 2009 5.440 5.800 5.330 5.690 155,366 +0.23(+4.21%)
Jul 21, 2009 5.540 5.560 5.290 5.460 191,786 -0.03(-0.55%)
Jul 20, 2009 5.680 5.680 5.410 5.490 112,503 -0.17(-3.00%)
Jul 17, 2009 5.470 5.740 5.380 5.660 219,153 +0.20(+3.66%)
Jul 16, 2009 5.320 5.530 5.280 5.460 142,225 +0.09(+1.68%)
Jul 15, 2009 4.930 5.380 4.820 5.370 399,381 +0.52(+10.72%)
Jul 14, 2009 4.500 4.850 4.410 4.850 170,905 +0.33(+7.30%)
Jul 13, 2009 4.290 4.520 4.200 4.520 158,486 +0.27(+6.35%)
Jul 10, 2009 4.160 4.330 4.160 4.250 145,509 +0.07(+1.67%)
Jul 09, 2009 4.180 4.300 4.160 4.180 158,293 +0.02(+0.48%)
Jul 08, 2009 4.330 4.350 4.100 4.160 249,034 -0.13(-3.03%)
Jul 07, 2009 4.330 4.430 4.290 4.290 214,235 -0.04(-0.92%)
Jul 06, 2009 4.550 4.560 4.250 4.330 142,239 -0.23(-5.04%)
Jul 02, 2009 4.620 4.730 4.360 4.560 391,584 -0.14(-2.98%)
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.