Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.611 6.654 6.490 6.611 8,348,029 +0.00(+0.00%)
Sep 29, 2009 6.811 6.817 6.591 6.611 8,963,972 -0.22(-3.26%)
Sep 28, 2009 6.693 6.873 6.663 6.834 8,708,924 +0.14(+2.10%)
Sep 25, 2009 6.801 6.875 6.676 6.693 10,061,253 -0.07(-1.02%)
Sep 24, 2009 6.893 6.945 6.713 6.762 5,659,785 -0.06(-0.91%)
Sep 23, 2009 6.713 6.968 6.706 6.824 11,465,189 +0.11(+1.71%)
Sep 22, 2009 6.768 6.807 6.686 6.709 6,366,878 -0.05(-0.68%)
Sep 21, 2009 6.785 6.801 6.683 6.755 5,879,622 -0.03(-0.43%)
Sep 18, 2009 6.785 6.834 6.693 6.785 8,195,216 +0.05(+0.78%)
Sep 17, 2009 6.768 6.821 6.667 6.732 7,056,077 -0.04(-0.53%)
Sep 16, 2009 6.568 6.768 6.536 6.768 8,800,012 +0.16(+2.43%)
Sep 15, 2009 6.326 6.621 6.326 6.608 8,723,522 +0.26(+4.02%)
Sep 14, 2009 6.303 6.411 6.251 6.352 3,734,229 +0.04(+0.67%)
Sep 11, 2009 6.405 6.405 6.300 6.310 7,424,939 -0.09(-1.33%)
Sep 10, 2009 6.365 6.418 6.316 6.395 8,847,478 +0.01(+0.21%)
Sep 09, 2009 6.215 6.418 6.182 6.382 9,533,058 +0.17(+2.69%)
Sep 08, 2009 6.162 6.218 6.103 6.215 3,618,296 +0.07(+1.06%)
Sep 04, 2009 6.058 6.159 5.999 6.149 2,602,637 +0.10(+1.68%)
Sep 03, 2009 6.015 6.054 5.946 6.048 2,780,599 +0.05(+0.76%)
Sep 02, 2009 6.028 6.103 5.995 6.002 3,183,309 -0.07(-1.19%)
Sep 01, 2009 6.077 6.290 5.999 6.074 10,521,021 +0.01(+0.16%)
Aug 31, 2009 6.087 6.153 6.018 6.064 9,329,075 -0.05(-0.75%)
Aug 28, 2009 6.228 6.264 6.087 6.110 6,843,394 -0.08(-1.27%)
Aug 27, 2009 6.244 6.244 6.120 6.189 5,903,088 -0.04(-0.63%)
Aug 26, 2009 6.303 6.313 6.162 6.228 6,398,108 -0.06(-0.89%)
Aug 25, 2009 6.225 6.346 6.185 6.284 5,326,109 +0.05(+0.79%)
Aug 24, 2009 6.356 6.405 6.221 6.234 3,960,360 -0.15(-2.36%)
Aug 21, 2009 6.264 6.405 6.198 6.385 7,886,277 +0.17(+2.79%)
Aug 20, 2009 6.166 6.251 6.162 6.212 6,013,210 +0.00(+0.00%)
Aug 19, 2009 6.061 6.254 6.031 6.212 7,863,677 +0.13(+2.21%)
Aug 18, 2009 6.035 6.090 5.999 6.077 3,405,219 +0.05(+0.87%)
Aug 17, 2009 6.087 6.087 5.995 6.025 5,039,387 -0.11(-1.81%)
Aug 14, 2009 6.094 6.143 6.018 6.136 5,780,446 +0.00(+0.00%)
Aug 13, 2009 6.100 6.143 5.986 6.136 9,119,574 +0.09(+1.41%)
Aug 12, 2009 5.986 6.126 5.979 6.051 5,170,800 +0.06(+0.93%)
Aug 11, 2009 6.015 6.031 5.959 5.995 3,277,635 -0.06(-1.03%)
Aug 10, 2009 6.031 6.084 6.018 6.058 3,108,947 +0.00(+0.05%)
Aug 07, 2009 6.061 6.139 6.041 6.054 3,701,295 +0.05(+0.76%)
Aug 06, 2009 5.933 6.031 5.881 6.009 7,802,655 +0.07(+1.21%)
Aug 05, 2009 6.035 6.074 5.861 5.936 7,789,865 -0.06(-1.04%)
Aug 04, 2009 6.054 6.107 5.976 5.999 5,835,097 -0.07(-1.08%)
Aug 03, 2009 6.048 6.153 6.031 6.064 5,502,474 +0.04(+0.60%)
Jul 31, 2009 6.054 6.169 6.022 6.028 7,094,429 -0.02(-0.32%)
Jul 30, 2009 5.999 6.143 5.976 6.048 11,488,699 +0.15(+2.55%)
Jul 29, 2009 5.825 5.979 5.789 5.897 10,138,886 +0.03(+0.56%)
Jul 28, 2009 5.927 5.979 5.851 5.864 12,023,515 -0.05(-0.78%)
Jul 27, 2009 6.022 6.136 5.894 5.910 15,066,530 +0.05(+0.78%)
Jul 24, 2009 5.858 5.917 5.851 5.864 6,661,840 -0.04(-0.67%)
Jul 23, 2009 5.799 6.012 5.776 5.904 8,736,391 +0.07(+1.24%)
Jul 22, 2009 5.727 5.855 5.668 5.832 7,860,144 +0.09(+1.54%)
Jul 21, 2009 5.658 5.743 5.609 5.743 11,486,839 +0.09(+1.56%)
Jul 20, 2009 5.501 5.668 5.481 5.655 9,039,580 +0.15(+2.68%)
Jul 17, 2009 5.557 5.557 5.432 5.508 9,625,597 -0.03(-0.59%)
Jul 16, 2009 5.475 5.563 5.442 5.540 6,263,769 +0.07(+1.26%)
Jul 15, 2009 5.324 5.481 5.324 5.472 5,334,928 +0.16(+3.08%)
Jul 14, 2009 5.249 5.344 5.236 5.308 7,988,066 +0.03(+0.62%)
Jul 13, 2009 5.239 5.301 5.131 5.275 7,298,904 +0.09(+1.77%)
Jul 10, 2009 5.147 5.223 5.134 5.183 4,864,771 +0.01(+0.25%)
Jul 09, 2009 5.157 5.219 5.102 5.170 5,310,118 +0.03(+0.64%)
Jul 08, 2009 5.203 5.252 5.118 5.138 8,595,510 -0.04(-0.70%)
Jul 07, 2009 5.265 5.295 5.167 5.174 5,385,921 -0.11(-2.11%)
Jul 06, 2009 5.259 5.327 5.255 5.285 6,760,377 +0.02(+0.37%)
Jul 02, 2009 5.282 5.324 5.223 5.265 5,860,638 -0.06(-1.11%)
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.