Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.21 11.21 10.75 10.88 642,727 -0.44(-3.86%)
Aug 28, 2009 11.80 11.80 11.04 11.32 786,076 -0.28(-2.41%)
Aug 27, 2009 11.51 11.99 11.19 11.60 1,861,699 +0.35(+3.11%)
Aug 26, 2009 11.25 11.43 11.09 11.25 916,248 -0.05(-0.44%)
Aug 25, 2009 11.40 11.40 10.99 11.30 1,349,567 +0.02(+0.18%)
Aug 24, 2009 11.50 11.76 11.17 11.28 626,448 -0.19(-1.66%)
Aug 21, 2009 10.87 11.54 10.77 11.47 1,274,023 +0.78(+7.30%)
Aug 20, 2009 10.15 10.70 10.15 10.69 468,278 +0.54(+5.32%)
Aug 19, 2009 10.04 10.19 9.930 10.15 449,414 -0.09(-0.88%)
Aug 18, 2009 10.30 10.41 10.07 10.24 814,137 +0.30(+3.02%)
Aug 17, 2009 9.980 10.27 9.890 9.940 988,697 -0.32(-3.12%)
Aug 14, 2009 10.67 10.68 9.730 10.26 1,668,208 -0.46(-4.29%)
Aug 13, 2009 10.78 10.81 10.43 10.72 475,425 +0.01(+0.09%)
Aug 12, 2009 10.48 10.93 10.48 10.71 517,551 +0.25(+2.39%)
Aug 11, 2009 10.57 10.59 10.34 10.46 431,699 -0.16(-1.51%)
Aug 10, 2009 10.74 10.94 10.56 10.62 466,528 -0.28(-2.57%)
Aug 07, 2009 10.74 10.95 10.46 10.90 680,319 +0.38(+3.61%)
Aug 06, 2009 10.69 10.76 10.44 10.52 361,969 -0.08(-0.75%)
Aug 05, 2009 10.98 10.98 10.46 10.60 493,399 -0.28(-2.57%)
Aug 04, 2009 10.84 10.96 10.59 10.88 529,336 -0.01(-0.08%)
Aug 03, 2009 10.44 10.93 10.16 10.89 755,001 +0.68(+6.65%)
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%)
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.