Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.58 10.64 10.40 10.49 7,958,976 -0.06(-0.55%)
Jul 30, 2009 10.53 10.74 10.45 10.54 8,308,217 +0.13(+1.23%)
Jul 29, 2009 10.22 10.50 10.18 10.41 10,579,877 +0.11(+1.06%)
Jul 28, 2009 10.31 10.42 10.17 10.31 9,726,409 -0.04(-0.43%)
Jul 27, 2009 10.14 10.41 10.07 10.35 14,793,263 +0.11(+1.07%)
Jul 24, 2009 10.09 10.29 9.997 10.24 16,373,102 +0.15(+1.46%)
Jul 23, 2009 10.41 10.65 9.946 10.09 36,272,004 -0.29(-2.78%)
Jul 22, 2009 10.40 10.61 10.33 10.38 10,874,857 +0.00(+0.00%)
Jul 21, 2009 10.59 10.63 10.16 10.38 12,337,501 -0.13(-1.28%)
Jul 20, 2009 10.44 10.56 10.34 10.52 8,413,163 +0.13(+1.24%)
Jul 17, 2009 10.31 10.43 10.15 10.39 10,478,241 +0.13(+1.25%)
Jul 16, 2009 10.15 10.29 10.06 10.26 10,131,219 +0.10(+1.01%)
Jul 15, 2009 10.11 10.22 9.978 10.16 9,806,634 +0.20(+2.00%)
Jul 14, 2009 9.856 9.988 9.734 9.959 8,593,890 +0.13(+1.37%)
Jul 13, 2009 9.686 9.869 9.663 9.824 13,886,582 +0.21(+2.21%)
Jul 10, 2009 9.580 9.760 9.522 9.612 12,803,636 +0.01(+0.07%)
Jul 09, 2009 9.683 9.843 9.413 9.605 20,348,462 -0.19(-1.97%)
Jul 08, 2009 9.612 9.869 9.580 9.798 21,470,472 +0.13(+1.33%)
Jul 07, 2009 9.670 9.798 9.554 9.670 12,971,533 +0.00(+0.00%)
Jul 06, 2009 9.805 9.927 9.503 9.670 17,223,952 -0.16(-1.67%)
Jul 02, 2009 10.19 10.29 9.661 9.834 13,465,914 -0.42(-4.05%)
Jul 01, 2009 10.51 10.60 10.20 10.25 14,719,723 -0.23(-2.19%)
Jun 30, 2009 10.60 10.70 10.38 10.48 16,417,766 -0.11(-1.03%)
Jun 29, 2009 10.33 10.73 10.31 10.59 12,617,096 +0.33(+3.18%)
Jun 26, 2009 10.29 10.42 10.18 10.26 15,362,862 -0.09(-0.86%)
Jun 25, 2009 10.27 10.41 10.23 10.35 14,827,106 +0.38(+3.85%)
Jun 24, 2009 9.846 10.10 9.802 9.968 11,302,884 +0.21(+2.16%)
Jun 23, 2009 9.987 10.01 9.719 9.757 10,811,512 -0.73(-7.00%)
Jun 22, 2009 9.949 10.49 9.821 10.49 13,251,367 +0.40(+3.92%)
Jun 19, 2009 10.29 10.34 10.03 10.10 13,087,257 -0.10(-0.94%)
Jun 18, 2009 10.24 10.40 10.15 10.19 9,672,284 -0.04(-0.44%)
Jun 17, 2009 9.949 10.43 9.949 10.24 15,065,044 +0.23(+2.30%)
Jun 16, 2009 10.36 10.43 9.885 10.01 12,889,376 -0.19(-1.85%)
Jun 15, 2009 10.34 10.40 10.12 10.19 9,377,692 -0.27(-2.54%)
Jun 12, 2009 10.56 10.61 10.16 10.46 13,371,912 +0.09(+0.86%)
Jun 11, 2009 10.58 10.82 10.35 10.37 13,453,824 -0.33(-3.05%)
Jun 10, 2009 10.95 11.09 10.56 10.70 10,865,859 -0.13(-1.18%)
Jun 09, 2009 10.75 10.92 10.69 10.82 9,525,862 +0.13(+1.26%)
Jun 08, 2009 10.54 10.77 10.45 10.69 10,956,270 +0.06(+0.60%)
Jun 05, 2009 10.67 10.80 10.27 10.63 23,132,382 -0.20(-1.83%)
Jun 04, 2009 11.18 11.31 10.57 10.82 27,316,824 -0.82(-7.08%)
Jun 03, 2009 11.46 11.69 11.46 11.65 15,127,228 +0.01(+0.11%)
Jun 02, 2009 11.86 11.97 11.60 11.64 19,700,524 -0.26(-2.15%)
Jun 01, 2009 11.46 11.99 11.35 11.89 22,713,136 +0.49(+4.26%)
May 29, 2009 11.02 11.41 10.82 11.41 18,889,406 +0.50(+4.57%)
May 28, 2009 11.09 11.19 10.62 10.91 17,560,400 -0.13(-1.16%)
May 27, 2009 10.81 11.38 10.69 11.03 25,751,160 +0.17(+1.53%)
May 26, 2009 10.38 10.98 10.30 10.87 18,695,436 +0.40(+3.78%)
May 22, 2009 10.40 10.56 10.01 10.47 21,191,394 +0.26(+2.57%)
May 21, 2009 10.03 10.36 10.02 10.21 18,246,956 +0.03(+0.31%)
May 20, 2009 10.28 10.69 10.10 10.18 12,135,622 -0.03(-0.31%)
May 19, 2009 10.000 10.36 9.961 10.21 15,013,481 +0.08(+0.82%)
May 18, 2009 9.808 10.16 9.808 10.13 17,126,654 +0.44(+4.55%)
May 15, 2009 9.808 10.08 9.591 9.687 18,061,062 -0.16(-1.62%)
May 14, 2009 9.808 10.11 9.687 9.846 20,280,860 +0.04(+0.39%)
May 13, 2009 10.13 10.16 9.757 9.808 16,157,009 -0.47(-4.54%)
May 12, 2009 10.84 10.84 10.15 10.27 20,745,314 -0.19(-1.77%)
May 11, 2009 10.45 10.72 10.22 10.46 12,681,999 -0.12(-1.09%)
May 08, 2009 10.67 10.80 10.33 10.57 19,085,688 -0.15(-1.39%)
May 07, 2009 11.12 11.31 10.52 10.72 25,567,898 +0.30(+2.83%)
May 06, 2009 10.79 10.89 10.17 10.43 18,541,060 -0.24(-2.22%)
May 05, 2009 10.76 10.94 10.49 10.66 22,338,202 -0.16(-1.48%)
May 04, 2009 10.24 10.82 9.961 10.82 22,021,924 +0.75(+7.42%)
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.