Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.700 5.700 5.700 5.700 4,500 +0.00(+0.00%)
Oct 29, 2009 5.650 5.700 5.650 5.700 3,350 +0.10(+1.79%)
Oct 28, 2009 5.600 5.810 5.600 5.600 11,120 -0.40(-6.67%)
Oct 27, 2009 5.900 6.000 5.900 6.000 4,585 -0.15(-2.44%)
Oct 26, 2009 6.200 6.200 6.040 6.150 5,792 +0.05(+0.82%)
Oct 23, 2009 6.100 6.100 6.100 6.100 7,660 -0.15(-2.40%)
Oct 22, 2009 6.200 6.250 6.100 6.250 8,465 +0.20(+3.31%)
Oct 21, 2009 5.910 6.130 5.910 6.050 36,966 +0.20(+3.42%)
Oct 20, 2009 5.850 5.850 5.850 5.850 7,500 -0.05(-0.85%)
Oct 19, 2009 5.750 5.950 5.750 5.900 12,231 +0.27(+4.80%)
Oct 16, 2009 5.630 5.630 5.450 5.630 4,874 -0.02(-0.35%)
Oct 15, 2009 5.600 5.650 5.600 5.650 12,350 +0.01(+0.18%)
Oct 14, 2009 5.500 5.640 5.450 5.640 42,450 +0.14(+2.55%)
Oct 13, 2009 5.410 5.530 5.410 5.500 11,000 +0.29(+5.57%)
Oct 12, 2009 5.260 5.400 5.210 5.210 13,900 -0.19(-3.52%)
Oct 09, 2009 5.400 5.400 5.300 5.400 14,150 +0.05(+0.93%)
Oct 08, 2009 5.250 5.350 5.250 5.350 2,225 +0.10(+1.90%)
Oct 07, 2009 5.050 5.250 5.050 5.250 27,100 +0.25(+5.00%)
Oct 06, 2009 4.950 5.050 4.900 5.000 11,996 +0.05(+1.01%)
Oct 05, 2009 4.850 4.950 4.850 4.950 8,200 +0.10(+2.06%)
Oct 02, 2009 5.000 5.000 4.800 4.850 9,840 -0.25(-4.90%)
Oct 01, 2009 5.200 5.200 5.100 5.100 4,500 -0.05(-0.97%)
Sep 30, 2009 5.300 5.320 5.150 5.150 11,500 -0.01(-0.19%)
Sep 29, 2009 5.150 5.214 5.150 5.160 14,650 +0.01(+0.19%)
Sep 28, 2009 5.200 5.200 5.150 5.150 3,725 -0.25(-4.63%)
Sep 25, 2009 5.430 5.450 5.400 5.400 4,900 -0.05(-0.92%)
Sep 24, 2009 5.350 5.500 5.350 5.450 10,000 +0.28(+5.42%)
Sep 23, 2009 5.170 5.300 5.170 5.170 4,779 +0.00(+0.00%)
Sep 22, 2009 5.160 5.250 5.160 5.170 15,516 +0.02(+0.39%)
Sep 21, 2009 5.240 5.240 5.100 5.150 6,400 -0.05(-0.96%)
Sep 18, 2009 5.300 5.300 5.200 5.200 10,212 -0.10(-1.89%)
Sep 17, 2009 5.350 5.400 5.200 5.300 15,000 +0.25(+4.95%)
Sep 16, 2009 5.000 5.100 5.000 5.050 13,250 -0.05(-0.98%)
Sep 15, 2009 5.150 5.150 5.080 5.100 8,500 -0.08(-1.54%)
Sep 14, 2009 5.200 5.200 5.160 5.180 5,870 -0.08(-1.52%)
Sep 11, 2009 5.300 5.350 5.260 5.260 5,720 -0.04(-0.75%)
Sep 10, 2009 5.300 5.300 5.200 5.300 16,200 +0.10(+1.92%)
Sep 09, 2009 5.150 5.260 5.150 5.200 24,508 -0.10(-1.89%)
Sep 08, 2009 5.200 5.300 5.150 5.300 17,531 +0.30(+6.00%)
Sep 04, 2009 5.100 5.100 4.950 5.000 8,177 -0.15(-2.91%)
Sep 03, 2009 5.250 5.250 5.150 5.150 7,278 -0.05(-0.96%)
Sep 02, 2009 5.150 5.300 5.150 5.200 5,350 +0.10(+1.96%)
Sep 01, 2009 5.200 5.300 5.100 5.100 9,530 +0.09(+1.80%)
Aug 31, 2009 5.050 5.200 5.000 5.010 10,900 -0.09(-1.76%)
Aug 28, 2009 5.050 5.100 4.950 5.100 4,800 +0.15(+3.03%)
Aug 27, 2009 5.100 5.100 4.950 4.950 11,100 -0.25(-4.81%)
Aug 26, 2009 5.100 5.200 5.050 5.200 2,900 +0.15(+2.97%)
Aug 25, 2009 4.900 5.050 4.900 5.050 7,800 +0.05(+1.00%)
Aug 24, 2009 5.000 5.000 4.850 5.000 5,500 +0.10(+2.04%)
Aug 21, 2009 4.950 4.950 4.900 4.900 7,750 -0.10(-2.00%)
Aug 20, 2009 4.850 5.000 4.850 5.000 4,300 +0.30(+6.38%)
Aug 19, 2009 4.800 4.800 4.700 4.700 10,038 -0.15(-3.09%)
Aug 18, 2009 4.850 4.850 4.750 4.850 22,219 -0.05(-1.02%)
Aug 17, 2009 4.950 4.950 4.800 4.900 31,975 -0.15(-2.97%)
Aug 14, 2009 5.000 5.050 4.900 5.050 46,586 +0.10(+2.02%)
Aug 13, 2009 4.750 4.950 4.750 4.950 20,219 +0.00(+0.00%)
Aug 12, 2009 4.850 4.970 4.750 4.950 22,200 +0.23(+4.87%)
Aug 11, 2009 4.900 4.900 4.720 4.720 11,170 -0.08(-1.67%)
Aug 10, 2009 4.650 4.800 4.650 4.800 15,200 +0.15(+3.23%)
Aug 07, 2009 4.750 4.750 4.620 4.650 7,202 +0.10(+2.20%)
Aug 06, 2009 4.650 4.650 4.550 4.550 5,100 +0.15(+3.41%)
Aug 05, 2009 4.450 4.550 4.400 4.400 6,980 -0.30(-6.38%)
Aug 04, 2009 4.700 4.700 4.550 4.700 6,689 -0.05(-1.05%)
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.