Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 13.52 13.72 13.52 13.66 79,514,408 +0.97(+7.67%)
Sep 29, 2009 12.51 12.71 12.49 12.69 40,765,044 +0.19(+1.49%)
Sep 28, 2009 12.40 12.53 12.35 12.50 11,943,503 +0.12(+0.97%)
Sep 25, 2009 12.32 12.64 12.31 12.38 20,709,776 +0.10(+0.81%)
Sep 24, 2009 12.31 12.41 12.21 12.28 31,040,568 -0.03(-0.22%)
Sep 23, 2009 12.42 12.51 12.30 12.31 51,578,460 -0.06(-0.46%)
Sep 22, 2009 12.45 12.57 12.34 12.37 14,648,158 +0.00(+0.03%)
Sep 21, 2009 12.26 12.54 12.18 12.37 11,206,505 -0.01(-0.07%)
Sep 18, 2009 12.30 12.43 12.24 12.37 13,643,613 +0.11(+0.86%)
Sep 17, 2009 12.04 12.42 12.01 12.27 17,475,232 +0.65(+5.62%)
Sep 16, 2009 11.56 12.13 11.49 11.62 28,789,494 +0.07(+0.57%)
Sep 15, 2009 11.56 11.62 11.40 11.55 17,541,874 -0.05(-0.40%)
Sep 14, 2009 11.51 11.66 11.30 11.60 16,924,926 -0.02(-0.15%)
Sep 11, 2009 11.73 11.80 11.56 11.61 20,560,084 -0.09(-0.78%)
Sep 10, 2009 11.69 11.78 11.59 11.70 22,080,600 +0.01(+0.13%)
Sep 09, 2009 11.60 11.72 11.52 11.69 18,921,620 +0.02(+0.20%)
Sep 08, 2009 11.54 11.67 11.45 11.67 13,732,960 +0.21(+1.86%)
Sep 04, 2009 11.38 11.48 11.28 11.45 11,489,708 +0.11(+0.93%)
Sep 03, 2009 11.30 11.38 11.26 11.35 16,675,044 +0.14(+1.26%)
Sep 02, 2009 11.38 11.42 11.19 11.21 20,862,492 -0.22(-1.93%)
Sep 01, 2009 11.54 11.67 11.39 11.43 23,979,938 -0.22(-1.86%)
Aug 31, 2009 11.75 11.77 11.59 11.64 8,747,262 -0.17(-1.41%)
Aug 28, 2009 11.99 12.06 11.73 11.81 10,202,664 -0.14(-1.14%)
Aug 27, 2009 11.67 12.01 11.52 11.95 22,695,296 +0.29(+2.49%)
Aug 26, 2009 11.62 11.77 11.55 11.66 15,936,567 +0.06(+0.53%)
Aug 25, 2009 11.83 11.87 11.58 11.59 21,754,590 -0.18(-1.50%)
Aug 24, 2009 11.71 11.82 11.68 11.77 18,123,166 +0.07(+0.63%)
Aug 21, 2009 11.77 11.88 11.61 11.70 26,828,686 -0.28(-2.37%)
Aug 20, 2009 11.94 12.01 11.81 11.98 14,157,213 +0.05(+0.41%)
Aug 19, 2009 11.58 11.97 11.58 11.93 13,447,129 +0.24(+2.09%)
Aug 18, 2009 11.67 11.74 11.60 11.69 15,833,226 +0.08(+0.65%)
Aug 17, 2009 11.79 11.87 11.60 11.61 13,060,279 -0.34(-2.83%)
Aug 14, 2009 12.12 12.19 11.83 11.95 10,852,842 -0.20(-1.64%)
Aug 13, 2009 12.06 12.16 11.98 12.15 9,964,259 +0.06(+0.50%)
Aug 12, 2009 11.90 12.17 11.86 12.09 14,506,908 +0.15(+1.29%)
Aug 11, 2009 11.96 12.00 11.78 11.94 9,056,238 -0.07(-0.61%)
Aug 10, 2009 12.16 12.16 11.92 12.01 11,351,192 -0.20(-1.60%)
Aug 07, 2009 12.18 12.25 12.01 12.21 13,616,108 +0.09(+0.78%)
Aug 06, 2009 12.03 12.15 11.94 12.11 17,318,628 +0.13(+1.05%)
Aug 05, 2009 12.09 12.23 11.92 11.99 19,426,434 -0.11(-0.90%)
Aug 04, 2009 11.87 12.10 11.80 12.09 17,652,514 +0.20(+1.71%)
Aug 03, 2009 11.98 12.00 11.82 11.89 16,067,358 -0.01(-0.12%)
Jul 31, 2009 11.70 12.14 11.68 11.91 25,924,328 +0.12(+0.98%)
Jul 30, 2009 11.55 11.88 11.47 11.79 23,853,610 +0.36(+3.16%)
Jul 29, 2009 11.04 11.46 11.01 11.43 25,230,496 +0.31(+2.76%)
Jul 28, 2009 10.93 11.13 10.81 11.12 12,551,424 +0.13(+1.19%)
Jul 27, 2009 10.93 11.01 10.88 10.99 7,463,004 +0.03(+0.23%)
Jul 24, 2009 10.74 11.02 10.63 10.97 6,032 +0.22(+2.01%)
Jul 23, 2009 10.83 10.95 10.72 10.75 25,609,614 -0.08(-0.76%)
Jul 22, 2009 10.93 11.02 10.81 10.83 17,008,986 -0.11(-1.04%)
Jul 21, 2009 11.23 11.23 10.86 10.95 13,091,026 -0.16(-1.44%)
Jul 20, 2009 11.05 11.19 10.95 11.10 12,661,806 +0.08(+0.74%)
Jul 17, 2009 11.17 11.17 10.93 11.02 15,582,467 -0.16(-1.41%)
Jul 16, 2009 11.09 11.24 10.93 11.18 15,885,477 +0.05(+0.49%)
Jul 15, 2009 11.00 11.14 10.79 11.13 18,488,288 +0.22(+1.98%)
Jul 14, 2009 10.82 10.99 10.76 10.91 9,535,734 +0.08(+0.70%)
Jul 13, 2009 10.79 10.91 10.78 10.83 14,830,213 +0.05(+0.47%)
Jul 10, 2009 10.65 10.89 10.64 10.78 11,222,975 +0.05(+0.47%)
Jul 09, 2009 10.90 10.90 10.67 10.73 10,152,416 -0.09(-0.87%)
Jul 08, 2009 10.72 10.87 10.67 10.83 12,385,600 +0.06(+0.59%)
Jul 07, 2009 10.87 10.90 10.70 10.76 14,493,240 -0.15(-1.35%)
Jul 06, 2009 10.67 10.99 10.67 10.91 17,696,506 +0.18(+1.67%)
Jul 02, 2009 10.88 10.89 10.73 10.73 18,227,110 -0.29(-2.59%)
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.