Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 12.20 12.27 12.01 12.26 14,362,797 -0.17(-1.37%)
Aug 28, 2009 12.48 12.55 12.30 12.43 10,404,114 -0.03(-0.21%)
Aug 27, 2009 12.32 12.51 12.14 12.46 11,611,538 +0.03(+0.21%)
Aug 26, 2009 12.27 12.55 12.23 12.43 12,826,879 +0.07(+0.58%)
Aug 25, 2009 12.53 12.55 12.31 12.36 15,853,168 -0.01(-0.11%)
Aug 24, 2009 12.33 12.67 12.18 12.37 18,778,708 +0.27(+2.27%)
Aug 21, 2009 11.91 12.17 11.87 12.10 20,086,018 +0.35(+3.01%)
Aug 20, 2009 11.46 11.78 11.46 11.74 14,646,699 +0.20(+1.70%)
Aug 19, 2009 11.16 11.59 11.15 11.55 13,049,786 +0.26(+2.32%)
Aug 18, 2009 11.25 11.37 11.22 11.28 14,620,776 +0.02(+0.22%)
Aug 17, 2009 11.27 11.42 11.15 11.26 11,235,923 -0.38(-3.25%)
Aug 14, 2009 11.91 11.97 11.53 11.64 13,155,988 -0.27(-2.31%)
Aug 13, 2009 11.92 12.00 11.79 11.91 15,435,486 +0.09(+0.77%)
Aug 12, 2009 11.85 12.00 11.76 11.82 12,607,111 -0.09(-0.77%)
Aug 11, 2009 12.04 12.09 11.78 11.91 14,500,650 -0.20(-1.67%)
Aug 10, 2009 11.95 12.15 11.89 12.12 12,380,067 +0.00(+0.00%)
Aug 07, 2009 12.41 12.42 12.10 12.12 21,037,356 -0.12(-0.96%)
Aug 06, 2009 12.27 12.41 12.17 12.23 19,554,926 -0.09(-0.69%)
Aug 05, 2009 12.20 12.42 12.13 12.32 18,297,964 +0.14(+1.13%)
Aug 04, 2009 12.08 12.32 12.01 12.18 12,620,175 +0.01(+0.06%)
Aug 03, 2009 11.97 12.23 11.88 12.17 18,420,140 +0.40(+3.39%)
Jul 31, 2009 11.64 11.91 11.63 11.78 17,801,432 -0.03(-0.22%)
Jul 30, 2009 11.71 11.91 11.56 11.80 17,781,256 +0.22(+1.92%)
Jul 29, 2009 11.76 11.79 11.35 11.58 21,198,462 -0.41(-3.38%)
Jul 28, 2009 11.95 12.05 11.61 11.98 33,690,344 -0.30(-2.45%)
Jul 27, 2009 12.06 12.37 12.04 12.29 24,041,904 +0.31(+2.57%)
Jul 24, 2009 11.87 12.08 11.76 11.98 1,631 -0.01(-0.05%)
Jul 23, 2009 11.68 12.03 11.67 11.98 18,663,932 +0.39(+3.39%)
Jul 22, 2009 11.61 11.71 11.51 11.59 19,365,206 -0.14(-1.17%)
Jul 21, 2009 11.76 11.87 11.63 11.73 18,190,118 +0.08(+0.67%)
Jul 20, 2009 11.52 11.68 11.44 11.65 16,984,986 +0.26(+2.24%)
Jul 17, 2009 11.23 11.44 11.22 11.40 18,788,318 +0.14(+1.22%)
Jul 16, 2009 11.02 11.28 10.99 11.26 23,738,654 +0.14(+1.24%)
Jul 15, 2009 10.94 11.15 10.91 11.12 18,119,234 +0.40(+3.72%)
Jul 14, 2009 10.69 10.90 10.60 10.72 18,038,062 +0.12(+1.11%)
Jul 13, 2009 10.32 10.64 10.22 10.60 18,093,750 +0.42(+4.11%)
Jul 10, 2009 10.34 10.43 10.11 10.19 18,340,664 -0.18(-1.71%)
Jul 09, 2009 10.52 10.66 10.21 10.36 23,254,028 +0.01(+0.13%)
Jul 08, 2009 10.56 10.60 10.00 10.35 26,916,844 -0.03(-0.25%)
Jul 07, 2009 10.85 10.87 10.36 10.38 21,849,450 -0.52(-4.74%)
Jul 06, 2009 10.63 10.91 10.43 10.89 22,475,092 +0.07(+0.60%)
Jul 02, 2009 11.23 11.23 10.71 10.83 19,876,658 -0.57(-4.99%)
Jul 01, 2009 11.28 11.51 11.15 11.40 28,704,328 +0.35(+3.14%)
Jun 30, 2009 10.83 11.09 10.72 11.05 21,645,294 +0.17(+1.56%)
Jun 29, 2009 10.88 11.02 10.77 10.88 19,622,556 +0.10(+0.91%)
Jun 26, 2009 10.84 10.85 10.60 10.78 18,439,554 -0.14(-1.26%)
Jun 25, 2009 10.56 10.92 10.55 10.92 20,815,106 +0.43(+4.12%)
Jun 24, 2009 10.72 10.98 10.39 10.49 29,489,530 -0.35(-3.20%)
Jun 23, 2009 10.76 10.89 10.43 10.83 20,512,904 +0.20(+1.91%)
Jun 22, 2009 11.15 11.17 10.62 10.63 20,934,702 -0.61(-5.47%)
Jun 19, 2009 11.78 11.78 11.19 11.25 26,678,718 -0.15(-1.32%)
Jun 18, 2009 11.30 11.56 11.17 11.40 16,203,196 +0.12(+1.04%)
Jun 17, 2009 11.20 11.35 10.99 11.28 25,514,738 -0.01(-0.06%)
Jun 16, 2009 11.42 11.64 11.22 11.28 21,271,324 -0.14(-1.23%)
Jun 15, 2009 11.44 11.51 11.19 11.43 21,656,836 -0.09(-0.82%)
Jun 12, 2009 11.51 11.66 11.42 11.52 20,734,894 -0.04(-0.34%)
Jun 11, 2009 12.01 12.01 11.53 11.56 30,004,742 -0.40(-3.34%)
Jun 10, 2009 12.00 12.09 11.81 11.96 25,376,654 +0.09(+0.72%)
Jun 09, 2009 12.17 12.21 11.81 11.87 21,591,808 -0.06(-0.49%)
Jun 08, 2009 11.82 12.02 11.76 11.93 21,186,300 +0.02(+0.16%)
Jun 05, 2009 12.24 12.26 11.84 11.91 32,484,118 -0.03(-0.22%)
Jun 04, 2009 12.06 12.44 11.91 11.94 112,056,984 -0.10(-0.82%)
Jun 03, 2009 14.85 12.95 11.85 12.04 74,068,872 -2.60(-17.78%)
Jun 02, 2009 14.85 14.94 14.63 14.64 12,966,032 -0.28(-1.89%)
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.