Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.69 12.14 11.67 11.90 25,939,966 +0.12(+0.98%)
Jul 30, 2009 11.54 11.88 11.47 11.78 23,868,000 +0.36(+3.16%)
Jul 29, 2009 11.03 11.45 11.00 11.42 25,245,714 +0.31(+2.76%)
Jul 28, 2009 10.92 11.12 10.80 11.11 12,558,996 +0.13(+1.19%)
Jul 27, 2009 10.92 11.01 10.88 10.98 7,467,506 +0.03(+0.23%)
Jul 24, 2009 10.74 11.01 10.63 10.96 6,036 +0.22(+2.01%)
Jul 23, 2009 10.82 10.94 10.71 10.74 25,625,062 -0.08(-0.76%)
Jul 22, 2009 10.92 11.01 10.80 10.82 17,019,246 -0.11(-1.04%)
Jul 21, 2009 11.22 11.23 10.86 10.94 13,098,923 -0.16(-1.44%)
Jul 20, 2009 11.05 11.18 10.94 11.10 12,669,444 +0.08(+0.74%)
Jul 17, 2009 11.17 11.17 10.92 11.02 15,591,866 -0.16(-1.41%)
Jul 16, 2009 11.09 11.23 10.92 11.17 15,895,059 +0.05(+0.49%)
Jul 15, 2009 11.00 11.13 10.78 11.12 18,499,442 +0.22(+1.98%)
Jul 14, 2009 10.82 10.98 10.76 10.90 9,541,486 +0.08(+0.70%)
Jul 13, 2009 10.78 10.90 10.77 10.83 14,839,159 +0.05(+0.47%)
Jul 10, 2009 10.64 10.88 10.63 10.78 11,229,745 +0.05(+0.47%)
Jul 09, 2009 10.89 10.89 10.67 10.73 10,158,540 -0.09(-0.87%)
Jul 08, 2009 10.71 10.86 10.66 10.82 12,393,071 +0.06(+0.59%)
Jul 07, 2009 10.86 10.89 10.69 10.76 14,501,982 -0.15(-1.35%)
Jul 06, 2009 10.66 10.99 10.66 10.90 17,707,180 +0.18(+1.67%)
Jul 02, 2009 10.88 10.89 10.73 10.73 18,238,106 -0.29(-2.59%)
Jul 01, 2009 10.95 11.13 10.79 11.01 14,715,482 +0.13(+1.24%)
Jun 30, 2009 10.89 11.02 10.77 10.88 13,924,544 +0.01(+0.06%)
Jun 29, 2009 10.75 10.96 10.67 10.87 16,447,520 +0.19(+1.79%)
Jun 26, 2009 10.66 10.79 10.61 10.68 25,429,062 -0.09(-0.86%)
Jun 25, 2009 10.63 10.81 10.54 10.77 70,933,976 -0.37(-3.28%)
Jun 24, 2009 11.33 11.42 11.08 11.14 23,740,048 -0.11(-0.97%)
Jun 23, 2009 11.60 11.61 11.21 11.25 19,128,852 -0.36(-3.11%)
Jun 22, 2009 11.81 11.81 11.58 11.61 14,638,022 -0.30(-2.54%)
Jun 19, 2009 11.94 12.18 11.88 11.91 18,271,780 +0.08(+0.71%)
Jun 18, 2009 11.60 12.06 11.49 11.83 21,064,260 +0.35(+3.06%)
Jun 17, 2009 11.59 11.67 11.43 11.48 16,143,018 -0.15(-1.26%)
Jun 16, 2009 11.75 11.92 11.58 11.62 11,631,795 -0.13(-1.10%)
Jun 15, 2009 11.85 11.86 11.64 11.75 15,367,195 -0.14(-1.17%)
Jun 12, 2009 11.85 11.97 11.69 11.89 18,430,402 -0.00(-0.02%)
Jun 11, 2009 12.01 12.16 11.88 11.89 18,389,346 -0.09(-0.75%)
Jun 10, 2009 12.37 12.41 11.82 11.98 28,371,840 -0.34(-2.75%)
Jun 09, 2009 12.18 12.38 12.11 12.32 11,554,930 +0.14(+1.14%)
Jun 08, 2009 12.14 12.31 12.04 12.18 12,714,124 -0.06(-0.50%)
Jun 05, 2009 12.31 12.42 12.17 12.24 19,578,600 +0.16(+1.30%)
Jun 04, 2009 12.21 12.21 11.90 12.09 15,587,663 -0.13(-1.08%)
Jun 03, 2009 12.06 12.23 11.93 12.22 16,683,169 +0.07(+0.59%)
Jun 02, 2009 12.39 12.46 12.13 12.15 22,543,322 -0.30(-2.41%)
Jun 01, 2009 12.15 12.59 12.09 12.45 20,962,852 +0.46(+3.87%)
May 29, 2009 11.61 12.00 11.49 11.98 19,718,410 +0.41(+3.52%)
May 28, 2009 11.44 11.63 11.26 11.58 17,899,548 +0.15(+1.29%)
May 27, 2009 11.38 11.61 11.31 11.43 18,002,490 +0.05(+0.44%)
May 26, 2009 10.92 11.46 10.92 11.38 19,959,076 +0.37(+3.36%)
May 22, 2009 10.79 11.11 10.75 11.01 17,659,968 +0.22(+2.06%)
May 21, 2009 10.58 10.80 10.52 10.79 18,256,990 +0.14(+1.30%)
May 20, 2009 10.99 11.04 10.62 10.65 17,688,286 -0.28(-2.59%)
May 19, 2009 10.82 11.05 10.61 10.93 17,405,568 +0.18(+1.64%)
May 18, 2009 10.53 10.77 10.50 10.76 12,917,670 +0.30(+2.91%)
May 15, 2009 10.52 10.84 10.43 10.45 17,512,098 -0.25(-2.36%)
May 14, 2009 10.38 10.79 10.38 10.70 19,872,088 +0.30(+2.89%)
May 13, 2009 10.59 10.59 10.24 10.40 21,776,454 -0.31(-2.86%)
May 12, 2009 11.03 11.10 10.55 10.71 28,889,270 -0.45(-4.07%)
May 11, 2009 11.26 11.30 11.09 11.16 17,917,342 -0.27(-2.35%)
May 08, 2009 11.29 11.52 10.92 11.43 13,533,271 +0.28(+2.52%)
May 07, 2009 11.62 11.69 11.01 11.15 22,069,002 -0.32(-2.80%)
May 06, 2009 11.65 11.72 11.39 11.47 17,619,072 -0.08(-0.71%)
May 05, 2009 11.43 11.59 11.42 11.55 15,765,884 -0.06(-0.49%)
May 04, 2009 11.54 11.61 11.48 11.61 17,315,442 +0.49(+4.44%)
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.