Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.32 10.46 10.18 10.21 670,812 -0.14(-1.35%)
Jul 30, 2009 10.02 10.66 10.02 10.35 990,082 +0.42(+4.23%)
Jul 29, 2009 9.510 10.14 9.280 9.930 1,401,552 +0.29(+3.01%)
Jul 28, 2009 9.110 10.05 8.920 9.640 2,452,240 -0.11(-1.13%)
Jul 27, 2009 9.900 10.08 9.650 9.750 1,442,363 -0.36(-3.56%)
Jul 24, 2009 9.910 10.26 9.910 10.11 100 +0.11(+1.10%)
Jul 23, 2009 9.900 10.30 9.730 10.00 1,735,310 +0.06(+0.60%)
Jul 22, 2009 9.770 10.14 9.750 9.940 633,723 +0.13(+1.33%)
Jul 21, 2009 9.970 10.07 9.620 9.810 628,921 -0.01(-0.10%)
Jul 20, 2009 9.650 9.970 9.610 9.820 951,400 +0.12(+1.24%)
Jul 17, 2009 9.870 9.870 9.490 9.700 615,400 -0.13(-1.32%)
Jul 16, 2009 9.590 9.890 9.470 9.830 544,900 +0.27(+2.82%)
Jul 15, 2009 9.250 9.580 9.170 9.560 922,200 +0.55(+6.10%)
Jul 14, 2009 8.980 9.200 8.860 9.010 1,449,300 +0.05(+0.56%)
Jul 13, 2009 8.780 8.970 8.460 8.960 1,285,100 +0.21(+2.40%)
Jul 10, 2009 8.680 8.880 8.610 8.750 1,212,544 +0.02(+0.23%)
Jul 09, 2009 8.800 8.900 8.620 8.730 1,315,334 -0.01(-0.11%)
Jul 08, 2009 8.950 8.990 8.575 8.740 920,658 -0.18(-2.02%)
Jul 07, 2009 8.990 9.100 8.860 8.920 1,399,007 -0.09(-1.00%)
Jul 06, 2009 9.000 9.160 8.880 9.010 1,280,634 -0.07(-0.77%)
Jul 02, 2009 9.370 9.600 9.080 9.080 1,088,428 -0.52(-5.42%)
Jul 01, 2009 9.625 9.840 9.500 9.600 967,810 +0.07(+0.73%)
Jun 30, 2009 9.560 9.640 9.380 9.530 1,015,584 -0.04(-0.42%)
Jun 29, 2009 9.240 9.680 9.240 9.570 885,096 +0.10(+1.06%)
Jun 26, 2009 9.490 9.560 9.300 9.470 1,458,875 -0.07(-0.73%)
Jun 25, 2009 9.420 9.570 9.380 9.540 1,259,733 +0.11(+1.17%)
Jun 24, 2009 9.300 9.840 9.150 9.430 2,985,045 +0.43(+4.78%)
Jun 23, 2009 9.280 9.290 8.860 9.000 3,265,517 -0.86(-8.72%)
Jun 22, 2009 10.27 10.27 9.790 9.860 1,218,660 -0.55(-5.28%)
Jun 19, 2009 10.70 10.74 10.32 10.41 1,132,001 -0.12(-1.14%)
Jun 18, 2009 10.50 10.66 10.20 10.53 724,792 +0.13(+1.25%)
Jun 17, 2009 10.45 10.66 10.04 10.40 2,074,418 -0.06(-0.57%)
Jun 16, 2009 11.14 11.14 10.32 10.46 1,580,448 -0.52(-4.74%)
Jun 15, 2009 10.51 11.07 10.27 10.98 2,583,936 +0.04(+0.37%)
Jun 12, 2009 11.72 11.80 10.83 10.94 2,610,130 -0.71(-6.09%)
Jun 11, 2009 12.59 12.75 11.56 11.65 2,298,857 -0.93(-7.39%)
Jun 10, 2009 13.11 13.34 12.22 12.58 1,856,059 -0.35(-2.71%)
Jun 09, 2009 13.22 13.45 12.67 12.93 1,826,560 -0.15(-1.15%)
Jun 08, 2009 13.00 13.28 12.73 13.08 1,567,549 -0.48(-3.54%)
Jun 05, 2009 13.58 13.92 13.26 13.56 2,037,530 +0.38(+2.88%)
Jun 04, 2009 12.59 13.23 12.13 13.18 1,929,630 +0.90(+7.33%)
Jun 03, 2009 11.82 12.56 11.64 12.28 3,369,046 +0.34(+2.85%)
Jun 02, 2009 12.04 12.09 11.76 11.94 850,800 -0.16(-1.32%)
Jun 01, 2009 10.93 12.30 10.90 12.10 1,695,099 +1.41(+13.19%)
May 29, 2009 10.58 10.82 10.35 10.69 1,183,133 +0.16(+1.52%)
May 28, 2009 10.67 10.69 10.02 10.53 901,972 +0.04(+0.38%)
May 27, 2009 10.23 10.69 10.04 10.49 1,215,158 +0.20(+1.94%)
May 26, 2009 9.490 10.38 9.430 10.29 881,578 +0.71(+7.41%)
May 22, 2009 9.640 10.25 9.550 9.580 1,041,270 +0.00(+0.00%)
May 21, 2009 9.570 9.710 9.350 9.580 640,688 -0.13(-1.34%)
May 20, 2009 9.960 10.30 9.620 9.710 720,865 -0.17(-1.72%)
May 19, 2009 9.650 10.07 9.540 9.880 735,167 +0.19(+1.96%)
May 18, 2009 9.020 9.750 9.010 9.690 831,888 +0.86(+9.74%)
May 15, 2009 8.970 9.280 8.680 8.830 993,158 -0.16(-1.78%)
May 14, 2009 8.710 9.140 8.530 8.990 745,847 +0.36(+4.17%)
May 13, 2009 9.170 9.170 8.590 8.630 928,732 -0.77(-8.19%)
May 12, 2009 9.680 9.800 9.020 9.400 746,293 -0.22(-2.29%)
May 11, 2009 9.750 9.905 9.430 9.620 613,179 -0.38(-3.80%)
May 08, 2009 9.710 10.18 9.640 10.00 1,302,658 +0.66(+7.04%)
May 07, 2009 10.26 10.33 9.250 9.342 1,324,918 -0.78(-7.68%)
May 06, 2009 10.16 10.25 9.670 10.12 883,255 +0.08(+0.80%)
May 05, 2009 9.800 10.07 9.630 10.04 1,289,283 +0.18(+1.83%)
May 04, 2009 9.840 9.860 9.630 9.860 1,164,800 +0.49(+5.23%)
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.