Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.300 8.365 8.050 8.190 632,251 -0.06(-0.73%)
Nov 27, 2009 8.170 8.390 8.160 8.250 246,747 -0.35(-4.07%)
Nov 25, 2009 8.510 8.690 8.510 8.600 615,726 +0.13(+1.53%)
Nov 24, 2009 8.650 8.710 8.420 8.470 725,669 -0.20(-2.31%)
Nov 23, 2009 8.790 8.880 8.620 8.670 487,018 +0.07(+0.81%)
Nov 20, 2009 8.530 8.680 8.440 8.600 790,430 +0.12(+1.42%)
Nov 19, 2009 8.670 8.670 8.410 8.480 542,267 -0.28(-3.20%)
Nov 18, 2009 8.750 8.850 8.610 8.760 374,739 -0.10(-1.13%)
Nov 17, 2009 8.900 8.930 8.750 8.860 605,868 -0.10(-1.12%)
Nov 16, 2009 8.830 9.055 8.830 8.960 616,601 +0.15(+1.70%)
Nov 13, 2009 8.760 8.840 8.670 8.810 596,247 +0.02(+0.23%)
Nov 12, 2009 9.120 9.120 8.690 8.790 890,714 -0.39(-4.25%)
Nov 11, 2009 8.870 9.210 8.870 9.180 1,819,313 +0.36(+4.08%)
Nov 10, 2009 8.720 8.910 8.660 8.820 917,431 +0.10(+1.15%)
Nov 09, 2009 8.520 8.790 8.520 8.720 752,932 +0.37(+4.43%)
Nov 06, 2009 8.130 8.470 8.100 8.350 695,165 +0.09(+1.09%)
Nov 05, 2009 8.150 8.450 8.090 8.260 1,012,094 +0.21(+2.61%)
Nov 04, 2009 8.440 8.440 7.960 8.050 1,157,950 -0.19(-2.31%)
Nov 03, 2009 8.070 8.340 7.990 8.240 1,461,029 +0.11(+1.35%)
Nov 02, 2009 8.300 8.460 7.930 8.130 1,604,137 -0.17(-2.05%)
Oct 30, 2009 8.380 8.480 8.160 8.300 1,236,923 -0.19(-2.24%)
Oct 29, 2009 7.940 8.510 7.940 8.490 954,124 +0.60(+7.60%)
Oct 28, 2009 8.270 8.410 7.860 7.890 1,342,917 -0.44(-5.28%)
Oct 27, 2009 8.570 8.640 8.260 8.330 1,045,957 -0.26(-3.03%)
Oct 26, 2009 8.560 8.830 8.460 8.590 1,254,219 +0.05(+0.59%)
Oct 23, 2009 8.500 8.580 8.450 8.540 2,147,064 -0.61(-6.67%)
Oct 22, 2009 9.060 9.180 8.910 9.150 1,097,748 +0.03(+0.33%)
Oct 21, 2009 9.120 9.390 9.100 9.120 893,566 -0.05(-0.55%)
Oct 20, 2009 9.080 9.200 9.070 9.170 907,305 -0.29(-3.07%)
Oct 19, 2009 9.620 9.620 9.350 9.460 981,727 +0.08(+0.85%)
Oct 16, 2009 9.400 9.470 9.130 9.380 1,348,274 -0.08(-0.85%)
Oct 15, 2009 9.720 9.740 9.440 9.460 791,919 -0.31(-3.17%)
Oct 14, 2009 9.560 9.860 9.440 9.770 1,187,871 +0.36(+3.83%)
Oct 13, 2009 9.530 9.570 9.390 9.410 681,034 -0.19(-1.98%)
Oct 12, 2009 9.730 9.730 9.420 9.600 290,273 +0.07(+0.73%)
Oct 09, 2009 9.390 9.550 9.390 9.530 368,243 +0.08(+0.85%)
Oct 08, 2009 9.350 9.485 9.260 9.450 893,027 +0.18(+1.94%)
Oct 07, 2009 9.230 9.430 9.150 9.270 774,089 +0.04(+0.43%)
Oct 06, 2009 9.220 9.250 9.100 9.230 649,529 +0.17(+1.88%)
Oct 05, 2009 8.930 9.100 8.790 9.060 641,197 +0.22(+2.49%)
Oct 02, 2009 8.740 9.030 8.590 8.840 455,027 +0.00(+0.00%)
Oct 01, 2009 9.510 9.560 8.840 8.840 876,818 -0.64(-6.75%)
Sep 30, 2009 9.070 9.600 8.980 9.480 1,913,147 +0.56(+6.28%)
Sep 29, 2009 9.180 9.180 8.860 8.920 953,705 -0.23(-2.51%)
Sep 28, 2009 8.610 9.190 8.610 9.150 1,414,058 +0.56(+6.52%)
Sep 25, 2009 8.960 9.010 8.530 8.590 1,137,065 -0.47(-5.19%)
Sep 24, 2009 9.150 9.270 8.780 9.060 1,212,202 -0.10(-1.09%)
Sep 23, 2009 9.320 9.370 9.140 9.160 1,073,254 -0.20(-2.14%)
Sep 22, 2009 9.500 9.510 9.200 9.360 867,461 -0.36(-3.70%)
Sep 21, 2009 9.700 9.820 9.600 9.720 282,978 -0.14(-1.42%)
Sep 18, 2009 9.820 9.970 9.660 9.860 573,932 +0.07(+0.72%)
Sep 17, 2009 10.06 10.13 9.740 9.790 967,810 -0.04(-0.36%)
Sep 16, 2009 9.890 10.11 9.660 9.826 1,708,892 +0.02(+0.16%)
Sep 15, 2009 9.490 9.960 9.390 9.810 1,523,943 +0.42(+4.47%)
Sep 14, 2009 9.360 9.440 9.230 9.390 567,668 -0.05(-0.53%)
Sep 11, 2009 9.500 9.595 9.440 9.440 668,885 -0.01(-0.11%)
Sep 10, 2009 9.330 9.490 9.230 9.450 783,960 +0.00(+0.00%)
Sep 09, 2009 9.300 9.630 9.180 9.450 2,302,740 +0.16(+1.72%)
Sep 08, 2009 9.370 9.530 9.290 9.290 1,308,613 +0.03(+0.32%)
Sep 04, 2009 9.010 9.330 9.010 9.260 1,305,851 +0.22(+2.43%)
Sep 03, 2009 8.690 9.110 8.650 9.040 1,117,472 +0.40(+4.63%)
Sep 02, 2009 8.370 8.800 8.360 8.640 1,299,356 +0.14(+1.65%)
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.