Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.027 7.049 6.862 6.937 434,507 -0.09(-1.28%)
Sep 29, 2009 6.854 7.057 6.824 7.027 426,237 +0.17(+2.52%)
Sep 28, 2009 6.884 6.914 6.779 6.854 494,188 -0.06(-0.87%)
Sep 25, 2009 6.877 7.012 6.854 6.914 621,014 +0.07(+0.99%)
Sep 24, 2009 6.719 6.922 6.704 6.847 1,127,697 +0.20(+3.05%)
Sep 23, 2009 6.389 6.719 6.375 6.644 1,522,384 +0.35(+5.60%)
Sep 22, 2009 6.292 6.427 6.247 6.292 665,895 +0.07(+1.21%)
Sep 21, 2009 6.300 6.419 6.187 6.217 299,620 -0.13(-2.13%)
Sep 18, 2009 6.412 6.502 6.352 6.352 826,831 -0.04(-0.70%)
Sep 17, 2009 6.502 6.599 6.359 6.397 453,779 -0.10(-1.61%)
Sep 16, 2009 6.427 6.509 6.375 6.502 336,442 +0.10(+1.52%)
Sep 15, 2009 6.434 6.435 6.345 6.404 318,413 -0.02(-0.35%)
Sep 14, 2009 6.367 6.427 6.330 6.427 398,062 +0.06(+0.94%)
Sep 11, 2009 6.307 6.412 6.277 6.367 264,440 +0.04(+0.71%)
Sep 10, 2009 6.202 6.337 6.172 6.322 299,575 +0.10(+1.57%)
Sep 09, 2009 6.195 6.300 6.165 6.225 283,127 +0.03(+0.48%)
Sep 08, 2009 6.112 6.202 6.000 6.195 432,158 +0.10(+1.60%)
Sep 04, 2009 5.925 6.097 5.880 6.097 272,222 +0.18(+3.04%)
Sep 03, 2009 5.865 5.925 5.820 5.917 182,722 +0.06(+1.02%)
Sep 02, 2009 5.865 5.910 5.775 5.857 194,089 -0.04(-0.64%)
Sep 01, 2009 5.955 6.052 5.865 5.895 381,299 -0.08(-1.38%)
Aug 31, 2009 5.940 6.067 5.940 5.977 365,178 -0.02(-0.38%)
Aug 28, 2009 6.142 6.142 5.985 6.000 249,024 -0.13(-2.08%)
Aug 27, 2009 6.105 6.142 6.037 6.127 167,642 -0.01(-0.12%)
Aug 26, 2009 6.052 6.142 6.000 6.135 281,320 +0.05(+0.86%)
Aug 25, 2009 6.052 6.112 6.015 6.082 297,722 +0.07(+1.25%)
Aug 24, 2009 5.917 6.015 5.902 6.007 305,780 +0.08(+1.39%)
Aug 21, 2009 5.917 5.962 5.872 5.925 456,406 +0.09(+1.54%)
Aug 20, 2009 5.820 5.857 5.769 5.835 518,600 +0.03(+0.52%)
Aug 19, 2009 5.790 5.872 5.752 5.805 328,535 -0.06(-1.02%)
Aug 18, 2009 5.895 5.978 5.850 5.865 166,467 -0.02(-0.38%)
Aug 17, 2009 5.790 5.902 5.752 5.887 468,623 -0.01(-0.13%)
Aug 14, 2009 5.887 5.940 5.812 5.895 353,889 -0.03(-0.51%)
Aug 13, 2009 6.045 6.045 5.895 5.925 457,766 -0.12(-1.99%)
Aug 12, 2009 5.962 6.086 5.932 6.045 601,614 +0.04(+0.62%)
Aug 11, 2009 5.992 6.090 5.940 6.007 314,743 -0.03(-0.50%)
Aug 10, 2009 5.895 6.067 5.895 6.037 346,516 +0.07(+1.26%)
Aug 07, 2009 5.835 6.067 5.752 5.962 632,376 +0.22(+3.79%)
Aug 06, 2009 5.820 5.910 5.737 5.745 597,860 -0.11(-1.92%)
Aug 05, 2009 5.737 5.857 5.692 5.857 734,618 +0.10(+1.83%)
Aug 04, 2009 5.542 5.760 5.542 5.752 480,315 +0.14(+2.54%)
Aug 03, 2009 5.625 5.677 5.460 5.610 560,857 +0.05(+0.94%)
Jul 31, 2009 5.460 5.617 5.460 5.557 928,637 +0.10(+1.93%)
Jul 30, 2009 5.407 5.482 5.250 5.452 416,258 +0.09(+1.68%)
Jul 29, 2009 5.460 5.482 5.332 5.362 302,153 -0.14(-2.59%)
Jul 28, 2009 5.497 5.515 5.370 5.505 243,473 +0.00(+0.00%)
Jul 27, 2009 5.437 5.512 5.317 5.505 515,630 +0.14(+2.66%)
Jul 24, 2009 5.332 5.422 5.250 5.362 341,336 -0.02(-0.28%)
Jul 23, 2009 5.107 5.392 5.092 5.377 810,938 +0.25(+4.82%)
Jul 22, 2009 5.062 5.145 4.972 5.130 364,915 +0.13(+2.55%)
Jul 21, 2009 5.010 5.077 4.973 5.002 505,554 +0.00(+0.00%)
Jul 20, 2009 5.002 5.040 4.972 5.002 591,516 +0.02(+0.45%)
Jul 17, 2009 5.100 5.160 4.890 4.980 606,083 -0.09(-1.78%)
Jul 16, 2009 5.130 5.175 5.025 5.070 576,656 -0.08(-1.60%)
Jul 15, 2009 4.942 5.175 4.807 5.152 843,386 +0.28(+5.69%)
Jul 14, 2009 4.890 4.942 4.702 4.875 268,413 +0.00(+0.00%)
Jul 13, 2009 4.770 4.897 4.665 4.875 315,366 +0.07(+1.40%)
Jul 10, 2009 4.822 4.890 4.725 4.807 285,457 -0.02(-0.47%)
Jul 09, 2009 4.950 4.950 4.815 4.830 359,505 -0.07(-1.53%)
Jul 08, 2009 5.115 5.115 4.845 4.905 470,709 -0.19(-3.68%)
Jul 07, 2009 5.182 5.182 5.070 5.092 393,332 -0.10(-2.02%)
Jul 06, 2009 5.302 5.317 5.092 5.197 354,229 -0.07(-1.42%)
Jul 02, 2009 5.437 5.437 5.272 5.272 401,397 -0.18(-3.30%)
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.