Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 3.370 3.450 3.250 3.290 196,972 -0.07(-2.08%)
Sep 29, 2009 3.430 3.530 3.350 3.360 142,935 -0.05(-1.47%)
Sep 28, 2009 3.200 3.560 3.200 3.410 293,547 +0.23(+7.23%)
Sep 25, 2009 3.200 3.250 3.090 3.180 102,860 -0.05(-1.55%)
Sep 24, 2009 3.130 3.250 2.980 3.230 249,543 +0.14(+4.53%)
Sep 23, 2009 3.230 3.310 3.050 3.090 137,749 -0.14(-4.33%)
Sep 22, 2009 2.950 3.240 2.900 3.230 308,166 +0.28(+9.49%)
Sep 21, 2009 2.790 2.990 2.790 2.950 190,738 +0.13(+4.61%)
Sep 18, 2009 2.920 2.960 2.810 2.820 234,368 -0.08(-2.76%)
Sep 17, 2009 2.970 2.990 2.890 2.900 61,043 -0.07(-2.36%)
Sep 16, 2009 2.970 3.050 2.870 2.970 55,809 +0.03(+1.02%)
Sep 15, 2009 2.890 3.180 2.890 2.940 86,175 +0.05(+1.73%)
Sep 14, 2009 3.050 3.190 2.840 2.890 125,114 -0.16(-5.25%)
Sep 11, 2009 2.940 3.050 2.940 3.050 76,576 +0.11(+3.74%)
Sep 10, 2009 2.850 2.980 2.850 2.940 27,910 +0.08(+2.80%)
Sep 09, 2009 2.800 2.890 2.770 2.860 42,198 +0.04(+1.42%)
Sep 08, 2009 2.930 2.930 2.760 2.820 29,667 -0.05(-1.74%)
Sep 04, 2009 2.880 2.910 2.720 2.870 38,755 -0.01(-0.35%)
Sep 03, 2009 2.730 2.900 2.590 2.880 38,461 +0.17(+6.27%)
Sep 02, 2009 2.760 2.770 2.590 2.710 34,502 +0.09(+3.44%)
Sep 01, 2009 2.720 2.940 2.580 2.620 110,033 -0.14(-5.07%)
Aug 31, 2009 2.760 2.980 2.750 2.760 120,085 -0.06(-2.13%)
Aug 28, 2009 2.650 2.880 2.630 2.820 116,808 +0.17(+6.42%)
Aug 27, 2009 2.500 2.650 2.470 2.650 54,366 +0.13(+5.16%)
Aug 26, 2009 2.450 2.520 2.410 2.520 76,334 +0.06(+2.44%)
Aug 25, 2009 2.530 2.550 2.450 2.460 110,222 -0.05(-1.99%)
Aug 24, 2009 2.480 2.600 2.370 2.510 230,731 +0.05(+2.03%)
Aug 21, 2009 2.560 2.755 2.450 2.460 3,550,937 -0.03(-1.20%)
Aug 20, 2009 2.500 2.629 2.423 2.490 274,908 +0.06(+2.47%)
Aug 19, 2009 2.100 2.440 2.100 2.430 154,644 +0.30(+14.08%)
Aug 18, 2009 2.140 2.180 2.030 2.130 105,366 +0.05(+2.40%)
Aug 17, 2009 2.090 2.160 2.050 2.080 131,012 -0.07(-3.26%)
Aug 14, 2009 2.210 2.236 2.140 2.150 124,726 -0.06(-2.71%)
Aug 13, 2009 2.180 2.275 2.180 2.210 60,364 +0.05(+2.31%)
Aug 12, 2009 2.230 2.350 2.160 2.160 331,234 -0.06(-2.70%)
Aug 11, 2009 2.220 2.300 2.200 2.220 84,207 -0.03(-1.33%)
Aug 10, 2009 2.220 2.300 2.190 2.250 150,361 -0.01(-0.44%)
Aug 07, 2009 2.290 2.380 2.191 2.260 92,471 +0.03(+1.35%)
Aug 06, 2009 2.480 2.500 2.100 2.230 205,133 -0.24(-9.72%)
Aug 05, 2009 2.390 2.620 2.150 2.470 135,016 +0.09(+3.78%)
Aug 04, 2009 2.470 2.530 2.350 2.380 111,434 -0.13(-5.18%)
Aug 03, 2009 2.730 2.740 2.470 2.510 132,361 -0.18(-6.69%)
Jul 31, 2009 2.500 2.840 2.460 2.690 107,116 +0.18(+7.17%)
Jul 30, 2009 2.390 2.610 2.300 2.510 100,033 +0.20(+8.66%)
Jul 29, 2009 2.430 2.450 2.225 2.310 97,629 -0.15(-6.10%)
Jul 28, 2009 2.470 2.490 2.155 2.460 113,869 -0.04(-1.60%)
Jul 27, 2009 2.650 2.660 2.420 2.500 63,834 -0.07(-2.72%)
Jul 24, 2009 2.710 2.776 2.560 2.570 143,766 -0.18(-6.55%)
Jul 23, 2009 2.400 2.840 2.315 2.750 226,946 +0.36(+15.06%)
Jul 22, 2009 2.270 2.400 2.260 2.390 76,780 +0.10(+4.37%)
Jul 21, 2009 2.260 2.290 2.130 2.290 85,975 +0.09(+4.09%)
Jul 20, 2009 2.080 2.200 2.000 2.200 78,023 +0.15(+7.32%)
Jul 17, 2009 2.300 2.300 2.000 2.050 102,581 -0.24(-10.48%)
Jul 16, 2009 1.970 2.340 1.870 2.290 170,222 +0.30(+15.08%)
Jul 15, 2009 1.740 2.020 1.700 1.990 448,523 +0.29(+17.06%)
Jul 14, 2009 1.590 1.730 1.580 1.700 43,392 +0.09(+5.59%)
Jul 13, 2009 1.540 1.620 1.500 1.610 139,619 +0.05(+3.21%)
Jul 10, 2009 1.570 1.570 1.450 1.560 235,162 -0.02(-1.27%)
Jul 09, 2009 1.720 1.720 1.560 1.580 446,182 -0.11(-6.51%)
Jul 08, 2009 1.800 1.800 1.650 1.690 132,552 -0.04(-2.31%)
Jul 07, 2009 1.820 1.820 1.680 1.730 79,839 -0.04(-2.26%)
Jul 06, 2009 1.770 1.830 1.720 1.770 54,171 -0.02(-1.12%)
Jul 02, 2009 1.830 1.930 1.720 1.790 77,972 -0.11(-5.79%)
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.