MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.229 7.459 7.124 7.268 681,094 +0.04(+0.53%)
Sep 29, 2009 7.144 7.268 7.067 7.229 825,262 -0.03(-0.39%)
Sep 28, 2009 7.029 7.335 7.029 7.258 795,994 +0.23(+3.26%)
Sep 25, 2009 7.067 7.144 7.010 7.029 616,850 -0.04(-0.54%)
Sep 24, 2009 7.220 7.315 7.007 7.067 977,518 -0.14(-1.99%)
Sep 23, 2009 7.373 7.573 7.210 7.210 711,063 -0.16(-2.20%)
Sep 22, 2009 7.506 7.526 7.277 7.373 822,323 -0.08(-1.03%)
Sep 21, 2009 7.554 7.640 7.401 7.449 922,982 -0.16(-2.13%)
Sep 18, 2009 7.545 7.879 7.420 7.611 2,541,471 +0.45(+6.27%)
Sep 17, 2009 7.239 7.382 7.077 7.163 811,455 -0.21(-2.87%)
Sep 16, 2009 7.583 7.583 7.163 7.374 816,365 -0.10(-1.38%)
Sep 15, 2009 7.459 7.640 7.344 7.478 1,576,241 +0.05(+0.64%)
Sep 14, 2009 7.134 7.459 6.991 7.430 1,048,948 +0.27(+3.73%)
Sep 11, 2009 6.924 7.239 6.886 7.163 905,421 +0.23(+3.31%)
Sep 10, 2009 6.809 6.933 6.685 6.933 729,276 +0.12(+1.82%)
Sep 09, 2009 6.637 6.819 6.628 6.809 553,576 +0.17(+2.59%)
Sep 08, 2009 6.637 6.676 6.542 6.637 336,345 +0.05(+0.72%)
Sep 04, 2009 6.542 6.594 6.446 6.590 338,181 +0.06(+0.88%)
Sep 03, 2009 6.599 6.628 6.389 6.532 325,794 -0.02(-0.29%)
Sep 02, 2009 6.561 6.685 6.542 6.551 568,560 -0.04(-0.58%)
Sep 01, 2009 6.695 6.838 6.542 6.590 912,241 -0.16(-2.40%)
Aug 31, 2009 6.790 6.857 6.695 6.752 798,546 -0.05(-0.70%)
Aug 28, 2009 6.637 6.867 6.594 6.800 777,578 +0.16(+2.45%)
Aug 27, 2009 6.609 6.685 6.446 6.637 465,294 +0.02(+0.29%)
Aug 26, 2009 6.570 6.656 6.504 6.618 375,524 +0.05(+0.73%)
Aug 25, 2009 6.437 6.656 6.418 6.570 876,943 +0.17(+2.69%)
Aug 24, 2009 6.513 6.647 6.389 6.399 939,882 -0.02(-0.30%)
Aug 21, 2009 6.217 6.437 6.112 6.418 1,346,876 +0.33(+5.49%)
Aug 20, 2009 6.265 6.294 6.055 6.083 876,211 -0.12(-2.00%)
Aug 19, 2009 6.294 6.303 6.131 6.208 584,244 -0.10(-1.52%)
Aug 18, 2009 6.227 6.399 6.208 6.303 655,765 +0.02(+0.31%)
Aug 17, 2009 6.198 6.379 6.179 6.284 917,314 -0.10(-1.50%)
Aug 14, 2009 6.685 6.819 6.284 6.379 1,736,451 -0.37(-5.52%)
Aug 13, 2009 6.685 6.752 6.590 6.752 907,183 +0.09(+1.29%)
Aug 12, 2009 6.666 6.905 6.590 6.666 1,108,872 +0.02(+0.29%)
Aug 11, 2009 6.704 6.704 6.394 6.647 1,486,343 +0.03(+0.43%)
Aug 10, 2009 6.800 6.857 6.513 6.618 1,430,161 -0.02(-0.29%)
Aug 07, 2009 6.504 6.666 6.446 6.637 1,024,094 +0.19(+2.96%)
Aug 06, 2009 6.465 6.504 6.446 6.446 932,194 -0.01(-0.15%)
Aug 05, 2009 6.580 6.618 6.322 6.456 1,483,452 -0.07(-1.02%)
Aug 04, 2009 6.246 6.570 6.188 6.523 1,749,132 +0.23(+3.64%)
Aug 03, 2009 6.265 6.344 6.179 6.294 998,565 +0.21(+3.45%)
Jul 31, 2009 6.112 6.246 5.874 6.083 1,832,120 -0.05(-0.78%)
Jul 30, 2009 5.759 6.513 5.596 6.131 6,735,648 +0.71(+13.03%)
Jul 29, 2009 5.405 5.491 5.300 5.424 1,695,608 +0.04(+0.71%)
Jul 28, 2009 5.491 5.596 5.339 5.386 2,742,207 +0.14(+2.73%)
Jul 27, 2009 5.186 5.300 5.119 5.243 1,322,402 +0.21(+4.17%)
Jul 24, 2009 4.899 5.081 4.899 5.033 1,117,431 +0.11(+2.33%)
Jul 23, 2009 4.851 5.004 4.775 4.918 1,885,038 +0.16(+3.41%)
Jul 22, 2009 4.813 4.861 4.708 4.756 1,681,337 -0.07(-1.39%)
Jul 21, 2009 4.804 4.909 4.670 4.823 1,413,743 +0.03(+0.60%)
Jul 20, 2009 4.871 4.947 4.785 4.794 1,558,867 -0.04(-0.79%)
Jul 17, 2009 5.233 5.233 4.794 4.832 3,245,440 -0.56(-10.44%)
Jul 16, 2009 5.157 5.415 5.138 5.396 1,636,737 +0.24(+4.63%)
Jul 15, 2009 5.109 5.205 5.081 5.157 1,006,438 +0.09(+1.69%)
Jul 14, 2009 4.937 5.319 4.937 5.071 1,473,799 +0.11(+2.12%)
Jul 13, 2009 4.813 4.976 4.813 4.966 1,279,648 +0.12(+2.56%)
Jul 10, 2009 4.785 4.871 4.746 4.842 866,326 +0.02(+0.40%)
Jul 09, 2009 4.842 4.928 4.813 4.823 891,861 +0.01(+0.20%)
Jul 08, 2009 4.832 4.937 4.737 4.813 1,738,964 +0.02(+0.40%)
Jul 07, 2009 4.680 4.937 4.680 4.794 2,241,909 +0.21(+4.58%)
Jul 06, 2009 4.689 4.718 4.450 4.584 1,173,345 -0.09(-1.84%)
Jul 02, 2009 4.823 4.861 4.651 4.670 2,160,625 -0.21(-4.31%)
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.
TOP
Email a Story