Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.910 8.910 8.476 8.710 62,239 -0.26(-2.90%)
Oct 29, 2009 8.884 8.979 8.719 8.970 71,150 +0.17(+1.97%)
Oct 28, 2009 8.545 8.840 8.537 8.797 59,347 +0.24(+2.84%)
Oct 27, 2009 8.476 8.632 8.415 8.554 44,550 +0.06(+0.72%)
Oct 26, 2009 8.580 8.580 8.459 8.493 38,401 -0.02(-0.20%)
Oct 23, 2009 8.580 8.606 8.328 8.511 67,531 +0.47(+5.83%)
Oct 22, 2009 7.791 8.181 7.791 8.042 29,781 +0.27(+3.46%)
Oct 21, 2009 7.817 8.207 7.721 7.773 46,207 -0.03(-0.44%)
Oct 20, 2009 7.808 8.059 7.791 7.808 52,863 -0.10(-1.32%)
Oct 19, 2009 8.068 8.068 7.869 7.912 16,548 -0.16(-1.94%)
Oct 16, 2009 7.999 8.276 7.999 8.068 23,524 +0.03(+0.43%)
Oct 15, 2009 8.372 8.372 7.938 8.034 27,143 -0.37(-4.44%)
Oct 14, 2009 8.233 8.459 8.233 8.407 34,398 +0.25(+3.09%)
Oct 13, 2009 8.129 8.242 7.903 8.155 29,744 +0.09(+1.08%)
Oct 12, 2009 8.112 8.181 7.982 8.068 43,485 +0.04(+0.54%)
Oct 09, 2009 7.851 8.060 7.808 8.025 36,882 +0.16(+2.10%)
Oct 08, 2009 7.834 8.103 7.808 7.860 80,789 +0.04(+0.55%)
Oct 07, 2009 7.869 7.877 7.721 7.817 48,669 -0.09(-1.10%)
Oct 06, 2009 7.808 7.938 7.773 7.903 84,981 -0.11(-1.41%)
Oct 05, 2009 7.929 8.112 7.817 8.016 35,037 +0.23(+2.90%)
Oct 02, 2009 7.851 7.990 7.791 7.791 24,246 -0.07(-0.88%)
Oct 01, 2009 8.034 8.042 7.808 7.860 44,527 -0.16(-2.05%)
Sep 30, 2009 8.198 8.198 7.895 8.025 31,582 -0.15(-1.80%)
Sep 29, 2009 8.051 8.242 7.964 8.172 67,635 +0.03(+0.43%)
Sep 28, 2009 7.938 8.294 7.903 8.138 35,685 +0.23(+2.96%)
Sep 25, 2009 7.817 8.007 7.808 7.903 73,163 +0.10(+1.22%)
Sep 24, 2009 8.016 8.112 7.799 7.808 110,061 -0.16(-1.96%)
Sep 23, 2009 7.782 8.311 7.782 7.964 18,256 -0.09(-1.08%)
Sep 22, 2009 8.441 8.441 7.843 8.051 65,173 -0.36(-4.23%)
Sep 21, 2009 8.138 8.450 8.094 8.407 141,693 +0.17(+2.11%)
Sep 18, 2009 8.025 8.285 7.808 8.233 159,915 +0.21(+2.59%)
Sep 17, 2009 7.765 8.042 7.765 8.025 53,430 +0.21(+2.66%)
Sep 16, 2009 7.799 7.869 7.548 7.817 67,221 +0.10(+1.35%)
Sep 15, 2009 7.669 7.791 7.643 7.713 43,793 +0.01(+0.11%)
Sep 14, 2009 7.686 7.713 7.504 7.704 37,363 -0.05(-0.67%)
Sep 11, 2009 7.929 7.929 7.756 7.756 29,949 -0.16(-2.08%)
Sep 10, 2009 7.730 7.973 7.721 7.921 22,087 +0.01(+0.11%)
Sep 09, 2009 7.782 7.929 7.617 7.912 78,407 +0.09(+1.11%)
Sep 08, 2009 7.799 7.912 7.513 7.825 56,287 +0.04(+0.56%)
Sep 04, 2009 7.461 7.817 7.383 7.782 48,876 +0.32(+4.30%)
Sep 03, 2009 7.400 7.478 7.348 7.461 44,038 +0.02(+0.23%)
Sep 02, 2009 7.478 7.504 7.400 7.444 63,716 -0.07(-0.92%)
Sep 01, 2009 7.435 7.695 7.392 7.513 95,687 +0.03(+0.46%)
Aug 31, 2009 7.470 7.548 7.461 7.478 111,358 -0.07(-0.92%)
Aug 28, 2009 7.669 7.765 7.392 7.548 69,708 -0.04(-0.57%)
Aug 27, 2009 7.643 7.765 7.513 7.591 99,650 -0.05(-0.68%)
Aug 26, 2009 7.617 7.765 7.496 7.643 80,003 +0.04(+0.57%)
Aug 25, 2009 7.342 7.938 7.342 7.600 90,911 -0.23(-2.88%)
Aug 24, 2009 7.869 7.929 7.773 7.825 48,156 +0.03(+0.33%)
Aug 21, 2009 7.903 7.929 7.374 7.799 103,237 -0.06(-0.77%)
Aug 20, 2009 7.608 7.895 7.608 7.860 69,486 +0.23(+3.07%)
Aug 19, 2009 7.452 7.660 7.409 7.626 49,586 +0.10(+1.27%)
Aug 18, 2009 7.418 7.626 7.400 7.530 88,515 +0.17(+2.36%)
Aug 17, 2009 7.062 7.392 6.984 7.357 132,974 +0.20(+2.79%)
Aug 14, 2009 7.209 7.209 7.071 7.157 90,842 -0.04(-0.60%)
Aug 13, 2009 7.253 7.287 7.097 7.201 110,857 -0.01(-0.12%)
Aug 12, 2009 7.253 7.383 7.175 7.209 101,732 +0.00(+0.00%)
Aug 11, 2009 7.435 7.452 7.201 7.209 68,906 -0.23(-3.15%)
Aug 10, 2009 7.418 7.669 7.418 7.444 70,395 -0.03(-0.35%)
Aug 07, 2009 7.322 7.591 7.322 7.470 64,168 +0.21(+2.87%)
Aug 06, 2009 7.374 7.678 7.209 7.261 111,519 -0.07(-0.95%)
Aug 05, 2009 7.582 7.608 7.270 7.331 68,389 -0.21(-2.76%)
Aug 04, 2009 7.513 7.808 7.400 7.539 77,124 +0.01(+0.12%)
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.