Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 9.205 9.300 9.140 9.270 4,337,188 +0.01(+0.16%)
Nov 27, 2009 9.160 9.387 9.150 9.255 1,777,768 -0.18(-1.96%)
Nov 25, 2009 9.405 9.500 9.348 9.440 2,128,084 +0.08(+0.88%)
Nov 24, 2009 9.420 9.467 9.338 9.357 2,915,476 -0.06(-0.66%)
Nov 23, 2009 9.395 9.640 9.338 9.420 3,896,724 +0.17(+1.81%)
Nov 20, 2009 9.297 9.363 9.175 9.252 3,273,920 -0.07(-0.78%)
Nov 19, 2009 9.415 9.435 9.260 9.325 7,110,372 -0.15(-1.53%)
Nov 18, 2009 9.367 9.482 9.300 9.470 7,624,500 +0.06(+0.58%)
Nov 17, 2009 9.328 9.420 9.241 9.415 3,856,768 +0.06(+0.61%)
Nov 16, 2009 9.255 9.408 9.252 9.357 2,996,720 +0.13(+1.41%)
Nov 13, 2009 9.205 9.297 9.130 9.227 3,195,216 +0.04(+0.41%)
Nov 12, 2009 9.318 9.365 9.162 9.190 3,851,300 -0.12(-1.29%)
Nov 11, 2009 9.360 9.385 9.190 9.310 4,423,996 +0.03(+0.30%)
Nov 10, 2009 9.238 9.322 9.190 9.283 4,394,348 -0.02(-0.27%)
Nov 09, 2009 9.145 9.307 9.110 9.307 3,571,996 +0.21(+2.28%)
Nov 06, 2009 9.115 9.117 8.943 9.100 5,422,596 -0.03(-0.27%)
Nov 05, 2009 8.988 9.190 8.955 9.125 5,088,440 +0.22(+2.53%)
Nov 04, 2009 8.980 9.053 8.885 8.900 5,376,208 -0.04(-0.48%)
Nov 03, 2009 8.783 8.970 8.752 8.943 6,148,172 +0.13(+1.45%)
Nov 02, 2009 8.665 8.880 8.625 8.815 7,647,024 +0.19(+2.20%)
Oct 30, 2009 8.975 9.053 8.602 8.625 11,178,328 -0.39(-4.38%)
Oct 29, 2009 9.010 9.096 8.932 9.020 6,517,764 +0.07(+0.78%)
Oct 28, 2009 9.125 9.180 8.947 8.950 6,132,952 -0.18(-1.92%)
Oct 27, 2009 9.328 9.425 9.100 9.125 4,321,188 -0.18(-1.88%)
Oct 26, 2009 9.385 9.570 9.250 9.300 4,915,604 -0.10(-1.06%)
Oct 23, 2009 9.415 9.582 9.352 9.400 6,451,968 -0.15(-1.57%)
Oct 22, 2009 9.490 9.592 9.380 9.550 5,686,244 +0.08(+0.79%)
Oct 21, 2009 9.588 9.750 9.450 9.475 6,688,584 -0.12(-1.28%)
Oct 20, 2009 9.518 9.697 9.490 9.598 8,127,528 -0.14(-1.44%)
Oct 19, 2009 9.755 9.780 9.557 9.738 8,728,360 +0.05(+0.52%)
Oct 16, 2009 9.758 9.870 9.588 9.688 8,044,372 -0.19(-1.92%)
Oct 15, 2009 9.785 9.912 9.777 9.877 8,834,856 +0.03(+0.33%)
Oct 14, 2009 9.842 9.890 9.675 9.845 8,577,640 +0.09(+0.92%)
Oct 13, 2009 9.605 9.855 9.515 9.755 5,384,724 +0.15(+1.51%)
Oct 12, 2009 10.12 10.42 9.553 9.610 15,900,024 -0.24(-2.41%)
Oct 09, 2009 9.610 9.890 9.553 9.848 9,125,916 +0.27(+2.77%)
Oct 08, 2009 9.440 9.700 9.412 9.582 7,682,272 +0.19(+2.05%)
Oct 07, 2009 9.412 9.453 9.330 9.390 2,869,664 -0.05(-0.58%)
Oct 06, 2009 9.338 9.598 9.330 9.445 4,487,952 +0.11(+1.21%)
Oct 05, 2009 9.168 9.370 9.072 9.332 5,157,308 +0.17(+1.88%)
Oct 02, 2009 9.252 9.285 9.125 9.160 6,540,224 -0.10(-1.11%)
Oct 01, 2009 9.662 9.720 9.260 9.262 6,664,884 -0.41(-4.26%)
Sep 30, 2009 9.725 9.760 9.477 9.675 5,178,616 -0.03(-0.28%)
Sep 29, 2009 9.803 9.875 9.685 9.703 2,855,188 -0.10(-1.07%)
Sep 28, 2009 9.670 9.875 9.668 9.807 3,846,504 +0.14(+1.47%)
Sep 25, 2009 9.807 9.873 9.615 9.665 3,876,348 -0.09(-0.95%)
Sep 24, 2009 9.912 9.977 9.623 9.758 4,914,788 -0.15(-1.56%)
Sep 23, 2009 10.04 10.05 9.877 9.912 5,497,524 -0.12(-1.20%)
Sep 22, 2009 9.887 10.05 9.780 10.03 6,226,320 +0.26(+2.69%)
Sep 21, 2009 9.690 9.938 9.620 9.770 4,967,552 +0.03(+0.26%)
Sep 18, 2009 9.852 9.890 9.745 9.745 7,081,272 -0.05(-0.54%)
Sep 17, 2009 9.867 9.900 9.710 9.797 5,434,408 -0.02(-0.23%)
Sep 16, 2009 9.617 9.820 9.572 9.820 4,457,752 +0.15(+1.55%)
Sep 15, 2009 9.580 9.682 9.557 9.670 5,776,228 +0.09(+0.91%)
Sep 14, 2009 9.380 9.590 9.365 9.582 3,987,604 +0.13(+1.40%)
Sep 11, 2009 9.325 9.477 9.277 9.450 6,837,412 +0.13(+1.39%)
Sep 10, 2009 9.293 9.352 9.215 9.320 6,331,428 +0.00(+0.00%)
Sep 09, 2009 9.258 9.390 9.143 9.320 7,329,548 +0.02(+0.24%)
Sep 08, 2009 9.335 9.360 9.225 9.297 4,878,372 +0.01(+0.08%)
Sep 04, 2009 9.176 9.348 9.120 9.290 6,095,316 +0.19(+2.12%)
Sep 03, 2009 8.750 9.120 8.750 9.098 8,758,576 +0.45(+5.17%)
Sep 02, 2009 8.690 8.773 8.605 8.650 5,574,832 -0.08(-0.89%)
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.