Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.207 8.230 7.946 8.059 118,778 -0.21(-2.60%)
Aug 28, 2009 8.598 8.598 8.180 8.273 52,176 -0.50(-5.70%)
Aug 27, 2009 8.980 8.984 8.598 8.773 74,543 -0.22(-2.43%)
Aug 26, 2009 8.875 9.035 8.777 8.992 46,373 +0.13(+1.50%)
Aug 25, 2009 9.019 9.039 8.824 8.859 68,094 -0.03(-0.35%)
Aug 24, 2009 8.855 9.164 8.441 8.890 107,265 +0.04(+0.49%)
Aug 21, 2009 8.309 8.886 8.199 8.847 239,208 +0.71(+8.73%)
Aug 20, 2009 8.004 8.375 7.860 8.137 67,661 +0.13(+1.66%)
Aug 19, 2009 7.895 8.227 7.670 8.004 68,829 -0.01(-0.15%)
Aug 18, 2009 7.793 8.293 7.645 8.016 89,641 +0.29(+3.69%)
Aug 17, 2009 7.836 8.246 7.618 7.731 89,923 -0.31(-3.84%)
Aug 14, 2009 8.172 8.340 7.883 8.039 106,294 -0.18(-2.14%)
Aug 13, 2009 8.519 8.656 8.016 8.215 97,363 -0.25(-2.91%)
Aug 12, 2009 8.180 8.668 8.000 8.461 108,325 +0.29(+3.49%)
Aug 11, 2009 8.094 8.528 7.985 8.176 146,021 +0.19(+2.40%)
Aug 10, 2009 8.277 8.277 7.723 7.985 107,746 -0.39(-4.62%)
Aug 07, 2009 7.778 8.555 7.633 8.371 173,487 +0.72(+9.44%)
Aug 06, 2009 8.238 8.333 7.536 7.649 128,697 -0.38(-4.76%)
Aug 05, 2009 8.176 8.418 7.813 8.031 104,550 -0.13(-1.58%)
Aug 04, 2009 8.480 8.598 7.922 8.160 198,001 -0.43(-4.96%)
Aug 03, 2009 8.305 8.742 8.305 8.586 178,154 +0.41(+5.06%)
Jul 31, 2009 8.344 8.480 8.172 8.172 93,276 -0.24(-2.88%)
Jul 30, 2009 8.324 8.902 8.324 8.414 128,377 +0.25(+3.11%)
Jul 29, 2009 7.906 8.258 7.906 8.160 99,630 +0.16(+2.05%)
Jul 28, 2009 8.309 8.309 7.700 7.996 417,613 -0.41(-4.92%)
Jul 27, 2009 8.726 8.914 8.219 8.410 155,743 -0.20(-2.36%)
Jul 24, 2009 8.594 8.871 8.363 8.613 133,796 -0.01(-0.14%)
Jul 23, 2009 8.594 8.957 8.486 8.625 217,028 +0.04(+0.50%)
Jul 22, 2009 8.844 8.992 8.328 8.582 186,024 -0.34(-3.85%)
Jul 21, 2009 9.089 9.187 8.851 8.926 103,595 -0.07(-0.82%)
Jul 20, 2009 8.804 9.070 8.605 8.999 97,645 +0.28(+3.22%)
Jul 17, 2009 8.832 8.867 8.457 8.719 124,640 -0.06(-0.71%)
Jul 16, 2009 9.277 9.433 8.605 8.781 385,421 -0.53(-5.70%)
Jul 15, 2009 9.324 9.679 9.031 9.312 310,726 +0.20(+2.14%)
Jul 14, 2009 9.175 9.253 8.984 9.117 72,586 -0.06(-0.64%)
Jul 13, 2009 8.929 9.281 8.738 9.175 100,560 +0.02(+0.21%)
Jul 10, 2009 8.762 9.171 8.629 9.156 131,274 +0.35(+3.99%)
Jul 09, 2009 9.136 9.136 8.640 8.804 96,966 -0.25(-2.80%)
Jul 08, 2009 8.804 9.152 8.601 9.058 208,645 +0.45(+5.22%)
Jul 07, 2009 9.250 9.476 8.609 8.609 102,570 -0.61(-6.65%)
Jul 06, 2009 9.453 9.781 9.041 9.222 114,216 -0.32(-3.36%)
Jul 02, 2009 9.925 10.03 9.488 9.542 100,765 -0.61(-6.00%)
Jul 01, 2009 10.20 10.62 9.784 10.15 141,042 +0.10(+0.97%)
Jun 30, 2009 10.71 10.99 10.03 10.05 105,101 -0.64(-5.95%)
Jun 29, 2009 10.25 11.10 9.820 10.69 164,989 +0.57(+5.59%)
Jun 26, 2009 11.39 11.50 10.12 10.12 1,403,243 -1.38(-12.01%)
Jun 25, 2009 11.00 11.53 10.89 11.51 82,173 +0.20(+1.73%)
Jun 24, 2009 10.56 11.38 10.43 11.31 179,014 +0.90(+8.62%)
Jun 23, 2009 10.63 10.72 10.37 10.41 81,315 -0.08(-0.78%)
Jun 22, 2009 10.78 11.07 10.46 10.50 125,583 -0.33(-3.07%)
Jun 19, 2009 11.10 11.31 10.66 10.83 185,113 -0.04(-0.39%)
Jun 18, 2009 10.24 11.07 9.847 10.87 100,437 +0.64(+6.26%)
Jun 17, 2009 9.968 10.47 9.757 10.23 174,737 +0.42(+4.26%)
Jun 16, 2009 10.64 11.03 9.784 9.812 157,372 -0.65(-6.20%)
Jun 15, 2009 11.31 11.44 10.26 10.46 177,490 -1.10(-9.49%)
Jun 12, 2009 11.47 11.89 11.21 11.56 107,037 +0.01(+0.07%)
Jun 11, 2009 11.47 11.94 11.43 11.55 113,028 +0.08(+0.72%)
Jun 10, 2009 11.85 11.85 11.05 11.47 103,948 -0.22(-1.87%)
Jun 09, 2009 11.54 11.95 11.44 11.69 76,633 +0.28(+2.43%)
Jun 08, 2009 11.42 11.74 11.08 11.41 70,350 -0.49(-4.13%)
Jun 05, 2009 12.04 12.04 11.55 11.90 77,407 +0.01(+0.10%)
Jun 04, 2009 11.91 12.08 11.73 11.89 93,606 -0.03(-0.26%)
Jun 03, 2009 12.05 12.34 11.38 11.92 110,349 -0.30(-2.46%)
Jun 02, 2009 12.38 12.68 12.09 12.22 186,401 -0.27(-2.19%)
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.