Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 3.200 3.200 3.030 3.050 272,260 -0.20(-6.15%)
Oct 29, 2009 3.030 3.430 2.980 3.250 442,766 +0.29(+9.80%)
Oct 28, 2009 3.250 3.340 2.880 2.960 501,257 -0.31(-9.48%)
Oct 27, 2009 3.380 3.590 3.270 3.270 292,513 -0.10(-2.97%)
Oct 26, 2009 3.540 3.617 3.280 3.370 400,638 -0.18(-5.07%)
Oct 23, 2009 3.600 3.620 3.450 3.550 282,844 -0.13(-3.53%)
Oct 22, 2009 3.680 3.780 3.510 3.680 608,431 +0.00(+0.00%)
Oct 21, 2009 3.550 3.910 3.400 3.680 622,459 +0.12(+3.37%)
Oct 20, 2009 3.710 3.720 3.480 3.560 473,900 -0.31(-8.01%)
Oct 19, 2009 3.980 3.980 3.810 3.870 529,480 -0.02(-0.51%)
Oct 16, 2009 4.000 4.000 3.620 3.890 850,840 -0.12(-2.99%)
Oct 15, 2009 3.850 4.010 3.710 4.010 613,674 +0.00(+0.00%)
Oct 14, 2009 3.890 4.090 3.790 4.010 886,799 +0.27(+7.22%)
Oct 13, 2009 3.670 4.100 3.670 3.740 1,284,188 -0.05(-1.32%)
Oct 12, 2009 4.150 4.230 3.080 3.790 2,909,745 +0.60(+18.81%)
Oct 09, 2009 2.960 3.480 2.820 3.190 1,242,650 +0.24(+8.14%)
Oct 08, 2009 2.640 3.000 2.632 2.950 620,289 +0.38(+14.79%)
Oct 07, 2009 2.420 2.670 2.420 2.570 188,188 -0.05(-1.91%)
Oct 06, 2009 2.310 2.730 2.310 2.620 209,526 +0.11(+4.38%)
Oct 05, 2009 2.470 2.690 2.419 2.510 243,052 +0.08(+3.29%)
Oct 02, 2009 2.320 2.700 2.150 2.430 790,168 +0.04(+1.67%)
Oct 01, 2009 2.710 2.750 2.350 2.390 425,827 -0.36(-13.09%)
Sep 30, 2009 3.110 3.110 2.520 2.750 1,164,414 -0.28(-9.24%)
Sep 29, 2009 2.320 3.430 2.300 3.030 6,507,504 +0.85(+38.99%)
Sep 28, 2009 2.120 2.180 2.070 2.180 211,426 +0.07(+3.32%)
Sep 25, 2009 2.000 2.170 1.970 2.110 246,241 +0.13(+6.57%)
Sep 24, 2009 2.160 2.180 1.980 1.980 227,771 -0.09(-4.35%)
Sep 23, 2009 2.000 2.210 1.970 2.070 411,353 +0.04(+1.97%)
Sep 22, 2009 1.970 2.060 1.940 2.030 211,321 +0.06(+3.05%)
Sep 21, 2009 2.010 2.030 1.720 1.970 1,147,161 -0.03(-1.50%)
Sep 18, 2009 2.110 2.150 1.910 2.000 814,667 -0.15(-6.98%)
Sep 17, 2009 2.150 2.240 2.080 2.150 268,786 -0.05(-2.33%)
Sep 16, 2009 2.140 2.240 2.020 2.201 364,784 +0.05(+2.39%)
Sep 15, 2009 2.140 2.200 2.050 2.150 208,518 +0.00(+0.00%)
Sep 14, 2009 2.080 2.210 2.000 2.150 348,725 +0.10(+4.88%)
Sep 11, 2009 1.920 2.080 1.920 2.050 565,228 +0.13(+6.77%)
Sep 10, 2009 1.830 1.990 1.820 1.920 256,308 +0.09(+4.92%)
Sep 09, 2009 1.790 1.840 1.752 1.830 131,131 +0.00(+0.00%)
Sep 08, 2009 1.880 1.880 1.760 1.830 149,576 +0.08(+4.57%)
Sep 04, 2009 1.680 1.790 1.660 1.750 111,524 +0.08(+4.79%)
Sep 03, 2009 1.700 1.710 1.670 1.670 145,393 +0.03(+1.83%)
Sep 02, 2009 1.650 1.710 1.610 1.640 192,685 -0.03(-1.80%)
Sep 01, 2009 1.790 1.880 1.660 1.670 361,013 -0.14(-7.73%)
Aug 31, 2009 1.920 1.950 1.800 1.810 545,643 -0.16(-8.12%)
Aug 28, 2009 2.110 2.110 1.890 1.970 1,142,164 -0.06(-2.96%)
Aug 27, 2009 2.090 2.140 2.010 2.030 482,850 -0.14(-6.45%)
Aug 26, 2009 2.040 2.200 2.040 2.170 554,960 +0.07(+3.33%)
Aug 25, 2009 2.010 2.100 1.950 2.100 249,320 +0.06(+2.94%)
Aug 24, 2009 2.080 2.120 2.000 2.040 403,408 -0.03(-1.45%)
Aug 21, 2009 2.010 2.130 1.980 2.070 345,728 +0.05(+2.48%)
Aug 20, 2009 2.000 2.150 1.950 2.020 206,893 +0.02(+1.00%)
Aug 19, 2009 2.040 2.060 1.950 2.000 407,227 -0.06(-2.91%)
Aug 18, 2009 2.060 2.130 1.970 2.060 332,566 +0.18(+9.62%)
Aug 17, 2009 2.080 2.200 1.700 1.879 1,067,306 -0.39(-17.22%)
Aug 14, 2009 2.390 2.400 2.230 2.270 573,458 -0.09(-3.81%)
Aug 13, 2009 2.400 2.400 2.000 2.360 616,379 +0.15(+6.79%)
Aug 12, 2009 2.090 2.300 2.050 2.210 778,019 +0.08(+3.76%)
Aug 11, 2009 2.210 2.460 2.010 2.130 1,175,615 -0.22(-9.36%)
Aug 10, 2009 1.700 2.370 1.700 2.350 3,268,457 +0.70(+42.42%)
Aug 07, 2009 1.530 1.669 1.530 1.650 418,321 +0.01(+0.61%)
Aug 06, 2009 1.680 1.700 1.500 1.640 564,418 -0.02(-1.20%)
Aug 05, 2009 1.550 1.660 1.480 1.660 539,357 +0.11(+7.10%)
Aug 04, 2009 1.480 1.600 1.370 1.550 655,388 -0.01(-0.64%)
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.