Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.69 10.69 10.19 10.34 106,783 +0.25(+2.48%)
Nov 27, 2009 10.28 10.44 9.923 10.09 66,079 -0.21(-2.01%)
Nov 25, 2009 10.29 10.34 10.19 10.30 96,135 +0.16(+1.60%)
Nov 24, 2009 10.51 10.63 10.13 10.14 49,730 -0.21(-2.07%)
Nov 23, 2009 10.31 10.40 10.09 10.35 159,491 +0.45(+4.54%)
Nov 20, 2009 9.952 10.03 9.857 9.901 67,667 -0.13(-1.32%)
Nov 19, 2009 10.65 10.76 9.952 10.03 205,143 -0.62(-5.81%)
Nov 18, 2009 10.57 10.87 10.10 10.65 283,549 +0.91(+9.31%)
Nov 17, 2009 9.311 9.766 9.248 9.745 123,389 +0.46(+4.90%)
Nov 16, 2009 9.451 9.451 9.241 9.290 133,985 +0.03(+0.30%)
Nov 13, 2009 9.262 9.318 9.171 9.262 89,870 +0.03(+0.30%)
Nov 12, 2009 9.479 9.521 9.208 9.234 66,935 -0.20(-2.08%)
Nov 11, 2009 9.802 9.802 9.381 9.431 101,033 -0.21(-2.18%)
Nov 10, 2009 9.802 9.802 9.626 9.640 206,335 -0.08(-0.86%)
Nov 09, 2009 9.717 9.844 9.563 9.724 339,031 +0.26(+2.74%)
Nov 06, 2009 9.486 9.633 9.458 9.465 65,257 -0.04(-0.37%)
Nov 05, 2009 9.710 9.787 9.500 9.500 130,048 +0.00(+0.00%)
Nov 04, 2009 9.472 9.710 9.451 9.500 115,730 +0.12(+1.27%)
Nov 03, 2009 9.437 9.437 9.241 9.381 201,029 +0.25(+2.76%)
Nov 02, 2009 9.591 9.724 9.101 9.129 403,925 +0.50(+5.84%)
Oct 30, 2009 8.814 8.856 8.331 8.625 99,656 -0.22(-2.53%)
Oct 29, 2009 8.380 8.961 8.261 8.849 146,859 +0.33(+3.82%)
Oct 28, 2009 8.968 8.968 8.450 8.524 154,963 -0.44(-4.96%)
Oct 27, 2009 8.919 9.073 8.835 8.968 140,439 +0.04(+0.39%)
Oct 26, 2009 9.010 9.122 8.821 8.933 93,654 -0.15(-1.62%)
Oct 23, 2009 9.101 9.173 9.066 9.080 61,913 -0.13(-1.44%)
Oct 22, 2009 9.129 9.269 8.926 9.213 83,940 +0.07(+0.77%)
Oct 21, 2009 9.122 9.241 9.115 9.143 93,300 -0.08(-0.91%)
Oct 20, 2009 9.262 9.297 9.207 9.227 85,474 -0.03(-0.30%)
Oct 19, 2009 9.283 9.297 9.143 9.255 122,201 +0.06(+0.61%)
Oct 16, 2009 8.996 9.276 8.975 9.199 65,157 +0.08(+0.84%)
Oct 15, 2009 9.031 9.199 8.996 9.122 51,316 -0.01(-0.08%)
Oct 14, 2009 9.115 9.325 9.066 9.129 162,957 +0.01(+0.15%)
Oct 13, 2009 9.234 9.234 8.990 9.115 75,178 +0.00(+0.00%)
Oct 12, 2009 9.150 9.206 9.010 9.115 61,179 +0.02(+0.23%)
Oct 09, 2009 9.031 9.220 8.933 9.094 75,201 -0.01(-0.15%)
Oct 08, 2009 9.122 9.248 8.997 9.108 130,641 +0.11(+1.25%)
Oct 07, 2009 9.066 9.136 8.891 8.996 70,589 -0.08(-0.93%)
Oct 06, 2009 9.325 9.325 9.038 9.080 144,556 +0.05(+0.54%)
Oct 05, 2009 8.527 9.059 8.464 9.031 131,072 +0.62(+7.32%)
Oct 02, 2009 8.485 8.555 8.226 8.415 216,165 -0.20(-2.34%)
Oct 01, 2009 9.010 9.052 8.520 8.617 165,897 -0.41(-4.52%)
Sep 30, 2009 8.940 9.031 8.858 9.024 121,451 +0.18(+2.06%)
Sep 29, 2009 8.821 8.891 8.506 8.842 155,949 -0.06(-0.71%)
Sep 28, 2009 8.940 9.087 8.835 8.905 197,407 -0.11(-1.17%)
Sep 25, 2009 9.066 9.136 8.983 9.010 107,813 -0.13(-1.38%)
Sep 24, 2009 9.423 9.549 9.101 9.136 203,156 -0.30(-3.19%)
Sep 23, 2009 9.507 9.731 9.409 9.437 210,932 -0.01(-0.07%)
Sep 22, 2009 9.241 9.507 9.241 9.444 240,790 +0.22(+2.43%)
Sep 21, 2009 9.339 9.339 9.150 9.220 168,000 +0.01(+0.15%)
Sep 18, 2009 9.311 9.381 9.108 9.206 192,873 -0.12(-1.28%)
Sep 17, 2009 9.276 9.479 9.136 9.325 219,279 +0.07(+0.76%)
Sep 16, 2009 9.136 9.332 9.136 9.255 196,332 +0.24(+2.64%)
Sep 15, 2009 9.430 9.430 8.821 9.017 207,652 -0.32(-3.45%)
Sep 14, 2009 9.339 9.423 9.185 9.339 212,136 +0.25(+2.69%)
Sep 11, 2009 8.814 9.227 8.751 9.094 243,762 +0.31(+3.51%)
Sep 10, 2009 8.282 8.849 8.275 8.786 227,189 +0.64(+7.91%)
Sep 09, 2009 8.051 8.156 8.051 8.142 126,944 +0.08(+1.04%)
Sep 08, 2009 8.219 8.219 8.044 8.058 120,735 +0.05(+0.61%)
Sep 04, 2009 8.093 8.100 7.911 8.009 110,054 +0.04(+0.53%)
Sep 03, 2009 7.862 8.023 7.841 7.967 87,666 +0.11(+1.34%)
Sep 02, 2009 7.701 7.862 7.701 7.862 119,688 +0.00(+0.00%)
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.