Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.815 5.815 5.281 5.407 397,753 -0.33(-5.75%)
Oct 29, 2009 5.768 5.917 5.689 5.737 356,680 +0.02(+0.27%)
Oct 28, 2009 6.075 6.185 5.682 5.721 311,164 -0.35(-5.70%)
Oct 27, 2009 6.200 6.350 5.933 6.067 433,639 -0.13(-2.03%)
Oct 26, 2009 6.562 6.750 6.185 6.192 265,692 -0.32(-4.95%)
Oct 23, 2009 6.491 6.829 6.365 6.515 410,826 -0.20(-2.93%)
Oct 22, 2009 6.648 6.782 6.515 6.711 264,834 +0.06(+0.95%)
Oct 21, 2009 6.970 7.128 6.609 6.648 385,508 -0.32(-4.62%)
Oct 20, 2009 6.986 7.096 6.923 6.970 381,390 -0.07(-1.00%)
Oct 19, 2009 6.853 7.159 6.837 7.041 748,709 +0.28(+4.06%)
Oct 16, 2009 6.774 7.002 6.662 6.766 1,010,225 +0.44(+6.96%)
Oct 15, 2009 6.287 6.365 6.169 6.326 230,364 -0.04(-0.62%)
Oct 14, 2009 6.444 6.562 6.263 6.365 302,353 -0.05(-0.74%)
Oct 13, 2009 6.546 6.617 6.334 6.412 117,682 -0.13(-1.92%)
Oct 12, 2009 6.554 6.585 6.373 6.538 196,611 +0.20(+3.10%)
Oct 09, 2009 6.279 6.483 6.208 6.342 301,195 +0.06(+0.88%)
Oct 08, 2009 6.106 6.342 6.075 6.287 290,705 +0.23(+3.76%)
Oct 07, 2009 6.012 6.075 5.894 6.059 178,690 +0.02(+0.39%)
Oct 06, 2009 5.792 6.059 5.713 6.035 270,550 +0.27(+4.63%)
Oct 05, 2009 5.658 5.799 5.564 5.768 330,024 +0.13(+2.37%)
Oct 02, 2009 5.611 5.823 5.611 5.634 164,824 -0.01(-0.14%)
Oct 01, 2009 6.020 6.051 5.627 5.642 353,344 -0.43(-7.12%)
Sep 30, 2009 6.279 6.279 5.768 6.075 719,372 -0.17(-2.77%)
Sep 29, 2009 6.365 6.483 6.240 6.247 175,354 -0.09(-1.49%)
Sep 28, 2009 6.247 6.499 6.137 6.342 329,144 +0.12(+1.89%)
Sep 25, 2009 6.287 6.350 6.169 6.224 556,445 -0.09(-1.37%)
Sep 24, 2009 6.405 6.483 6.295 6.310 1,078,272 -0.09(-1.47%)
Sep 23, 2009 6.334 6.546 6.302 6.405 363,516 +0.09(+1.49%)
Sep 22, 2009 6.397 6.436 6.287 6.310 272,267 +0.00(+0.00%)
Sep 21, 2009 5.886 6.405 5.886 6.310 725,565 +0.57(+9.85%)
Sep 18, 2009 5.768 5.854 5.579 5.744 454,341 -0.01(-0.14%)
Sep 17, 2009 5.705 5.886 5.619 5.752 162,450 +0.06(+0.97%)
Sep 16, 2009 5.595 5.713 5.540 5.697 287,560 +0.11(+1.97%)
Sep 15, 2009 5.524 5.674 5.454 5.587 247,571 +0.03(+0.57%)
Sep 14, 2009 5.116 5.579 5.116 5.556 283,755 +0.41(+7.94%)
Sep 11, 2009 5.061 5.171 4.911 5.147 273,386 +0.08(+1.55%)
Sep 10, 2009 4.982 5.112 4.959 5.069 576,686 +0.06(+1.26%)
Sep 09, 2009 5.014 5.021 4.888 5.006 560,720 -0.02(-0.47%)
Sep 08, 2009 5.100 5.155 4.943 5.029 369,995 -0.03(-0.62%)
Sep 04, 2009 4.927 5.073 4.904 5.061 438,075 +0.13(+2.71%)
Sep 03, 2009 4.943 5.036 4.888 4.927 202,412 +0.01(+0.16%)
Sep 02, 2009 4.856 5.029 4.817 4.919 191,827 +0.04(+0.81%)
Sep 01, 2009 5.077 5.438 4.833 4.880 427,514 -0.23(-4.46%)
Aug 31, 2009 5.249 5.265 5.100 5.108 253,426 -0.19(-3.56%)
Aug 28, 2009 5.501 5.642 5.202 5.297 147,632 -0.12(-2.18%)
Aug 27, 2009 5.501 5.501 5.242 5.414 129,071 -0.08(-1.43%)
Aug 26, 2009 5.579 5.611 5.399 5.493 156,856 -0.08(-1.41%)
Aug 25, 2009 5.603 5.658 5.509 5.572 135,751 +0.02(+0.28%)
Aug 24, 2009 5.532 5.587 5.352 5.556 188,955 +0.02(+0.43%)
Aug 21, 2009 5.430 5.603 5.218 5.532 372,274 +0.21(+3.99%)
Aug 20, 2009 5.383 5.462 5.202 5.320 197,335 -0.06(-1.17%)
Aug 19, 2009 5.053 5.391 5.045 5.383 236,490 +0.25(+4.90%)
Aug 18, 2009 5.069 5.179 4.935 5.132 193,253 +0.09(+1.87%)
Aug 17, 2009 4.856 5.061 4.754 5.037 261,778 +0.06(+1.26%)
Aug 14, 2009 5.069 5.147 4.723 4.974 210,758 -0.12(-2.31%)
Aug 13, 2009 5.061 5.194 4.974 5.092 214,160 +0.06(+1.25%)
Aug 12, 2009 4.825 5.249 4.765 5.029 372,179 +0.19(+3.90%)
Aug 11, 2009 5.053 5.053 4.629 4.841 308,717 -0.23(-4.50%)
Aug 10, 2009 5.163 5.194 5.014 5.069 337,053 -0.16(-3.01%)
Aug 07, 2009 4.998 5.705 4.919 5.226 1,590,768 +0.82(+18.54%)
Aug 06, 2009 4.636 4.660 4.401 4.409 162,000 -0.22(-4.75%)
Aug 05, 2009 4.786 4.786 4.464 4.629 223,683 -0.16(-3.28%)
Aug 04, 2009 4.684 4.817 4.597 4.786 251,882 +0.02(+0.49%)
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.