Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.27 11.37 10.85 11.14 28,644,374 -0.04(-0.36%)
Sep 29, 2009 11.26 11.39 11.14 11.18 16,684,844 -0.20(-1.72%)
Sep 28, 2009 11.26 11.50 11.14 11.37 15,309,325 +0.20(+1.75%)
Sep 25, 2009 10.90 11.39 10.90 11.18 26,431,248 +0.33(+3.07%)
Sep 24, 2009 11.37 11.37 10.79 10.84 22,073,478 -0.54(-4.74%)
Sep 23, 2009 11.72 11.77 11.36 11.38 18,452,662 -0.30(-2.60%)
Sep 22, 2009 11.77 11.96 11.57 11.69 21,765,024 +0.12(+1.04%)
Sep 21, 2009 11.54 11.61 11.37 11.57 16,374,923 -0.05(-0.40%)
Sep 18, 2009 11.95 12.11 11.53 11.61 38,116,048 +0.31(+2.74%)
Sep 17, 2009 11.02 12.12 10.95 11.30 70,117,944 +0.45(+4.17%)
Sep 16, 2009 10.85 11.04 10.78 10.85 18,873,762 +0.01(+0.07%)
Sep 15, 2009 11.02 11.05 10.72 10.84 18,181,782 -0.11(-1.00%)
Sep 14, 2009 10.78 11.00 10.74 10.95 13,146,312 +0.08(+0.74%)
Sep 11, 2009 10.83 11.02 10.72 10.87 14,375,165 +0.10(+0.96%)
Sep 10, 2009 10.52 10.77 10.42 10.77 20,220,694 +0.20(+1.85%)
Sep 09, 2009 10.73 10.79 10.53 10.57 16,829,284 -0.20(-1.81%)
Sep 08, 2009 10.62 10.86 10.60 10.77 18,810,650 +0.22(+2.12%)
Sep 04, 2009 10.32 10.57 10.31 10.54 8,712,633 +0.14(+1.33%)
Sep 03, 2009 10.37 10.45 10.21 10.41 11,198,354 +0.10(+1.00%)
Sep 02, 2009 10.35 10.50 10.29 10.30 16,669,639 -0.17(-1.59%)
Sep 01, 2009 10.69 10.89 10.44 10.47 13,623,624 -0.29(-2.72%)
Aug 31, 2009 10.71 10.77 10.54 10.76 16,361,094 -0.15(-1.37%)
Aug 28, 2009 10.96 11.01 10.80 10.91 11,851,638 -0.02(-0.21%)
Aug 27, 2009 10.81 10.99 10.66 10.93 13,227,051 +0.02(+0.21%)
Aug 26, 2009 10.77 11.01 10.74 10.91 14,611,483 +0.06(+0.58%)
Aug 25, 2009 11.00 11.02 10.80 10.85 18,058,820 -0.01(-0.11%)
Aug 24, 2009 10.83 11.12 10.69 10.86 21,391,390 +0.24(+2.27%)
Aug 21, 2009 10.45 10.68 10.42 10.62 22,880,586 +0.31(+3.01%)
Aug 20, 2009 10.06 10.34 10.06 10.31 16,684,494 +0.17(+1.70%)
Aug 19, 2009 9.797 10.17 9.791 10.14 14,865,403 +0.23(+2.32%)
Aug 18, 2009 9.878 9.981 9.849 9.906 16,654,965 +0.02(+0.22%)
Aug 17, 2009 9.895 10.02 9.791 9.885 12,799,177 -0.33(-3.25%)
Aug 14, 2009 10.46 10.51 10.12 10.22 14,986,381 -0.24(-2.31%)
Aug 13, 2009 10.46 10.54 10.35 10.46 17,583,026 +0.08(+0.77%)
Aug 12, 2009 10.41 10.54 10.33 10.38 14,361,139 -0.08(-0.77%)
Aug 11, 2009 10.57 10.61 10.34 10.46 16,518,126 -0.18(-1.67%)
Aug 10, 2009 10.49 10.66 10.44 10.64 14,102,506 +0.00(+0.00%)
Aug 07, 2009 10.89 10.90 10.62 10.64 23,964,284 -0.10(-0.96%)
Aug 06, 2009 10.77 10.89 10.68 10.74 22,275,604 -0.07(-0.69%)
Aug 05, 2009 10.71 10.91 10.65 10.81 20,843,760 +0.12(+1.12%)
Aug 04, 2009 10.61 10.82 10.54 10.69 14,376,020 +0.01(+0.06%)
Aug 03, 2009 10.51 10.73 10.43 10.69 20,982,934 +0.35(+3.39%)
Jul 31, 2009 10.22 10.46 10.21 10.34 20,278,146 -0.02(-0.22%)
Jul 30, 2009 10.28 10.45 10.15 10.36 20,255,164 +0.20(+1.92%)
Jul 29, 2009 10.33 10.35 9.964 10.16 24,147,804 -0.36(-3.38%)
Jul 28, 2009 10.49 10.58 10.19 10.52 38,377,680 -0.26(-2.45%)
Jul 27, 2009 10.59 10.86 10.57 10.78 27,386,854 +0.27(+2.57%)
Jul 24, 2009 10.42 10.60 10.32 10.52 1,857 -0.01(-0.06%)
Jul 23, 2009 10.25 10.56 10.25 10.52 21,260,646 +0.34(+3.39%)
Jul 22, 2009 10.19 10.28 10.11 10.18 22,059,488 -0.12(-1.17%)
Jul 21, 2009 10.32 10.42 10.21 10.30 20,720,910 +0.07(+0.67%)
Jul 20, 2009 10.11 10.25 10.04 10.23 19,348,106 +0.22(+2.24%)
Jul 17, 2009 9.860 10.04 9.849 10.00 21,402,336 +0.12(+1.22%)
Jul 16, 2009 9.677 9.906 9.648 9.883 27,041,414 +0.12(+1.24%)
Jul 15, 2009 9.608 9.791 9.573 9.763 20,640,162 +0.35(+3.72%)
Jul 14, 2009 9.384 9.567 9.303 9.412 20,547,700 +0.10(+1.11%)
Jul 13, 2009 9.056 9.344 8.970 9.309 20,611,134 +0.37(+4.11%)
Jul 10, 2009 9.074 9.154 8.873 8.942 20,892,402 -0.16(-1.70%)
Jul 09, 2009 9.234 9.355 8.964 9.097 26,489,360 +0.01(+0.13%)
Jul 08, 2009 9.275 9.303 8.781 9.085 30,661,786 -0.02(-0.25%)
Jul 07, 2009 9.527 9.539 9.097 9.108 24,889,364 -0.45(-4.74%)
Jul 06, 2009 9.332 9.573 9.160 9.562 25,602,052 +0.06(+0.60%)
Jul 02, 2009 9.860 9.860 9.401 9.504 22,642,098 -0.50(-4.99%)
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.