Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.457 8.777 8.402 8.726 727,944 +0.02(+0.23%)
Sep 29, 2009 8.708 8.859 8.632 8.706 294,267 +0.08(+0.98%)
Sep 28, 2009 8.543 8.809 8.543 8.622 609,339 +0.12(+1.40%)
Sep 25, 2009 8.262 8.505 8.262 8.503 519,061 +0.19(+2.25%)
Sep 24, 2009 8.223 8.348 8.197 8.316 419,416 +0.10(+1.18%)
Sep 23, 2009 8.155 8.306 8.050 8.219 349,684 +0.07(+0.84%)
Sep 22, 2009 8.191 8.203 8.111 8.151 117,919 -0.02(-0.20%)
Sep 21, 2009 8.147 8.213 8.066 8.167 280,439 -0.06(-0.78%)
Sep 18, 2009 8.121 8.364 8.062 8.231 1,001,596 +0.15(+1.82%)
Sep 17, 2009 7.996 8.201 7.968 8.084 390,448 +0.10(+1.29%)
Sep 16, 2009 7.903 7.984 7.807 7.982 127,434 +0.08(+1.04%)
Sep 15, 2009 7.895 7.964 7.821 7.899 269,483 -0.02(-0.30%)
Sep 14, 2009 7.925 7.964 7.827 7.923 475,668 -0.02(-0.30%)
Sep 11, 2009 7.777 8.006 7.712 7.948 587,342 +0.16(+2.07%)
Sep 10, 2009 7.585 7.795 7.493 7.787 425,349 +0.18(+2.41%)
Sep 09, 2009 7.438 7.614 7.428 7.603 297,944 +0.14(+1.92%)
Sep 08, 2009 7.473 7.547 7.261 7.461 269,319 +0.02(+0.32%)
Sep 04, 2009 7.277 7.497 7.195 7.436 359,299 +0.17(+2.30%)
Sep 03, 2009 7.223 7.269 7.126 7.269 202,607 +0.06(+0.84%)
Sep 02, 2009 7.255 7.294 7.171 7.209 345,162 -0.08(-1.13%)
Sep 01, 2009 7.428 7.611 7.245 7.291 440,067 -0.17(-2.24%)
Aug 31, 2009 7.444 7.507 7.372 7.459 513,262 -0.04(-0.59%)
Aug 28, 2009 7.646 7.710 7.433 7.503 514,698 -0.08(-1.01%)
Aug 27, 2009 7.445 7.634 7.044 7.579 1,082,339 +0.06(+0.78%)
Aug 26, 2009 7.507 7.527 7.346 7.521 942,905 +0.02(+0.30%)
Aug 25, 2009 7.682 7.688 7.434 7.499 842,619 -0.13(-1.69%)
Aug 24, 2009 7.585 7.670 7.483 7.628 619,808 +0.04(+0.48%)
Aug 21, 2009 7.632 7.708 7.543 7.591 1,038,971 +0.05(+0.69%)
Aug 20, 2009 7.672 7.724 7.455 7.539 454,595 -0.15(-1.91%)
Aug 19, 2009 7.624 7.742 7.573 7.686 429,195 +0.01(+0.10%)
Aug 18, 2009 7.756 7.779 7.620 7.678 326,763 -0.02(-0.26%)
Aug 17, 2009 7.813 7.859 7.678 7.698 537,276 -0.24(-3.02%)
Aug 14, 2009 8.004 8.004 7.712 7.938 682,867 -0.06(-0.80%)
Aug 13, 2009 7.859 8.032 7.710 8.002 257,642 +0.20(+2.61%)
Aug 12, 2009 7.666 7.954 7.666 7.799 274,123 +0.16(+2.08%)
Aug 11, 2009 7.692 7.692 7.559 7.640 261,249 -0.11(-1.40%)
Aug 10, 2009 7.752 7.823 7.545 7.748 282,819 -0.01(-0.10%)
Aug 07, 2009 7.589 7.879 7.589 7.756 465,437 +0.27(+3.66%)
Aug 06, 2009 7.487 7.531 7.354 7.483 276,757 +0.00(+0.00%)
Aug 05, 2009 7.605 7.605 7.384 7.483 310,475 -0.14(-1.87%)
Aug 04, 2009 7.384 7.768 7.350 7.626 544,203 +0.23(+3.13%)
Aug 03, 2009 7.497 7.507 7.308 7.394 520,164 -0.04(-0.51%)
Jul 31, 2009 7.684 7.768 7.420 7.432 666,917 -0.31(-3.95%)
Jul 30, 2009 7.676 7.889 7.676 7.738 788,519 +0.12(+1.59%)
Jul 29, 2009 7.704 7.809 7.575 7.618 435,152 -0.19(-2.45%)
Jul 28, 2009 7.911 7.911 7.632 7.809 434,666 -0.05(-0.61%)
Jul 27, 2009 7.785 7.863 7.694 7.857 288,622 +0.03(+0.36%)
Jul 24, 2009 7.917 7.964 7.770 7.829 291,494 -0.17(-2.06%)
Jul 23, 2009 7.758 8.141 7.720 7.994 549,559 +0.21(+2.69%)
Jul 22, 2009 7.664 7.950 7.664 7.785 359,950 +0.07(+0.86%)
Jul 21, 2009 7.817 7.851 7.571 7.718 369,887 -0.09(-1.16%)
Jul 20, 2009 7.762 7.851 7.694 7.809 676,751 +0.10(+1.33%)
Jul 17, 2009 7.803 7.821 7.650 7.706 773,145 -0.09(-1.19%)
Jul 16, 2009 7.616 7.825 7.555 7.799 500,358 +0.17(+2.24%)
Jul 15, 2009 7.320 7.666 7.320 7.628 1,155,246 +0.37(+5.07%)
Jul 14, 2009 7.255 7.350 7.177 7.259 669,297 -0.02(-0.30%)
Jul 13, 2009 7.042 7.285 6.988 7.281 770,661 +0.24(+3.46%)
Jul 10, 2009 7.002 7.157 6.937 7.038 231,655 +0.02(+0.29%)
Jul 09, 2009 7.102 7.151 6.965 7.018 263,157 -0.04(-0.57%)
Jul 08, 2009 7.024 7.074 6.861 7.058 401,921 +0.05(+0.72%)
Jul 07, 2009 7.211 7.245 6.996 7.008 300,508 -0.19(-2.60%)
Jul 06, 2009 7.245 7.291 6.895 7.195 481,029 -0.04(-0.52%)
Jul 02, 2009 7.526 7.528 7.233 7.233 415,438 -0.41(-5.32%)
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.