Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.540 8.552 8.246 8.381 892,741 -0.22(-2.60%)
Oct 29, 2009 8.493 8.670 8.434 8.605 729,721 +0.19(+2.31%)
Oct 28, 2009 8.841 8.876 8.340 8.411 1,149,365 -0.44(-4.99%)
Oct 27, 2009 8.888 9.053 8.807 8.852 882,165 -0.04(-0.46%)
Oct 26, 2009 8.929 9.188 8.746 8.894 867,043 -0.05(-0.53%)
Oct 23, 2009 9.094 9.141 8.888 8.941 877,344 -0.45(-4.83%)
Oct 22, 2009 9.712 9.842 9.100 9.394 1,038,922 -0.32(-3.27%)
Oct 21, 2009 9.989 10.16 9.695 9.712 769,454 -0.28(-2.83%)
Oct 20, 2009 9.865 10.02 9.854 9.995 390,473 -0.11(-1.05%)
Oct 19, 2009 9.989 10.17 9.942 10.10 447,682 +0.14(+1.36%)
Oct 16, 2009 9.901 10.08 9.777 9.966 428,902 +0.03(+0.30%)
Oct 15, 2009 9.771 9.983 9.771 9.936 298,044 +0.06(+0.66%)
Oct 14, 2009 10.00 10.00 9.765 9.871 381,719 +0.01(+0.06%)
Oct 13, 2009 10.04 10.07 9.695 9.865 369,136 -0.21(-2.05%)
Oct 12, 2009 9.948 10.12 9.830 10.07 350,652 +0.24(+2.40%)
Oct 09, 2009 9.877 9.901 9.754 9.836 427,605 -0.14(-1.36%)
Oct 08, 2009 10.12 10.19 9.954 9.971 510,886 -0.04(-0.41%)
Oct 07, 2009 10.19 10.30 9.895 10.01 523,341 -0.24(-2.36%)
Oct 06, 2009 10.04 10.28 9.924 10.25 334,765 +0.34(+3.45%)
Oct 05, 2009 9.871 10.07 9.724 9.913 508,485 +0.13(+1.32%)
Oct 02, 2009 9.754 9.860 9.453 9.783 514,458 -0.09(-0.90%)
Oct 01, 2009 9.995 10.03 9.748 9.871 676,509 -0.20(-1.99%)
Sep 30, 2009 10.40 10.40 9.995 10.07 470,184 -0.25(-2.45%)
Sep 29, 2009 10.34 10.45 10.17 10.32 386,986 -0.02(-0.17%)
Sep 28, 2009 10.06 10.44 10.06 10.34 438,728 +0.32(+3.23%)
Sep 25, 2009 10.01 10.12 9.983 10.02 405,370 -0.05(-0.47%)
Sep 24, 2009 10.14 10.28 10.01 10.07 439,033 -0.02(-0.18%)
Sep 23, 2009 10.23 10.44 10.08 10.08 428,982 -0.14(-1.38%)
Sep 22, 2009 10.32 10.34 10.12 10.22 407,241 -0.04(-0.40%)
Sep 21, 2009 10.17 10.37 10.13 10.27 415,796 +0.00(+0.00%)
Sep 18, 2009 10.56 10.64 10.15 10.27 1,035,992 -0.29(-2.79%)
Sep 17, 2009 10.50 10.67 10.40 10.56 574,484 +0.22(+2.11%)
Sep 16, 2009 10.34 10.53 10.11 10.34 330,251 +0.09(+0.86%)
Sep 15, 2009 10.17 10.32 10.07 10.25 334,954 +0.11(+1.04%)
Sep 14, 2009 10.05 10.17 9.895 10.15 818,661 +0.08(+0.82%)
Sep 11, 2009 10.13 10.30 10.01 10.07 564,594 -0.06(-0.58%)
Sep 10, 2009 10.06 10.14 9.836 10.12 893,443 +0.08(+0.82%)
Sep 09, 2009 9.494 10.08 9.459 10.04 1,175,404 +0.58(+6.16%)
Sep 08, 2009 9.406 9.618 9.306 9.459 761,602 +0.22(+2.36%)
Sep 04, 2009 9.194 9.288 9.047 9.241 613,103 +0.05(+0.51%)
Sep 03, 2009 9.377 9.430 8.982 9.194 511,137 -0.12(-1.33%)
Sep 02, 2009 9.359 9.518 9.218 9.318 835,694 -0.05(-0.50%)
Sep 01, 2009 9.789 10.05 9.335 9.365 558,108 -0.48(-4.85%)
Aug 31, 2009 9.942 10.09 9.777 9.842 450,573 -0.21(-2.11%)
Aug 28, 2009 10.27 10.34 9.877 10.05 391,865 -0.11(-1.04%)
Aug 27, 2009 10.32 10.39 9.842 10.16 486,534 -0.18(-1.77%)
Aug 26, 2009 10.36 10.41 10.19 10.34 416,139 -0.06(-0.62%)
Aug 25, 2009 10.51 10.61 10.35 10.41 537,206 -0.05(-0.51%)
Aug 24, 2009 10.50 10.60 10.31 10.46 586,479 +0.00(+0.00%)
Aug 21, 2009 10.10 10.54 10.01 10.46 634,606 +0.45(+4.47%)
Aug 20, 2009 9.913 10.04 9.848 10.01 537,495 +0.11(+1.07%)
Aug 19, 2009 9.854 10.01 9.742 9.907 515,687 -0.09(-0.94%)
Aug 18, 2009 10.02 10.07 9.795 10.00 515,898 +0.14(+1.43%)
Aug 17, 2009 10.22 10.22 9.736 9.860 959,691 -0.52(-5.05%)
Aug 14, 2009 10.33 10.60 10.19 10.38 980,051 -0.01(-0.06%)
Aug 13, 2009 10.32 10.55 10.07 10.39 663,283 +0.21(+2.02%)
Aug 12, 2009 9.969 10.39 9.922 10.18 898,204 +0.24(+2.45%)
Aug 11, 2009 9.998 10.02 9.795 9.940 861,386 -0.02(-0.17%)
Aug 10, 2009 9.777 10.21 9.731 9.957 1,224,265 +0.16(+1.66%)
Aug 07, 2009 9.858 10.00 9.765 9.795 660,868 +0.16(+1.63%)
Aug 06, 2009 9.760 9.835 9.562 9.638 909,954 -0.04(-0.42%)
Aug 05, 2009 9.806 9.835 9.556 9.678 744,826 -0.08(-0.77%)
Aug 04, 2009 9.411 9.829 9.382 9.754 882,614 +0.33(+3.45%)
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.