Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.12 14.33 14.12 14.27 76,120,248 +1.02(+7.67%)
Sep 29, 2009 13.07 13.28 13.04 13.26 39,024,944 +0.19(+1.49%)
Sep 28, 2009 12.96 13.08 12.90 13.06 11,433,681 +0.13(+0.97%)
Sep 25, 2009 12.87 13.20 12.86 12.94 19,825,756 +0.10(+0.81%)
Sep 24, 2009 12.86 12.96 12.76 12.83 29,715,568 -0.03(-0.22%)
Sep 23, 2009 12.97 13.07 12.85 12.86 49,376,776 -0.06(-0.46%)
Sep 22, 2009 13.01 13.13 12.89 12.92 14,022,886 +0.00(+0.03%)
Sep 21, 2009 12.81 13.10 12.72 12.92 10,728,143 -0.01(-0.07%)
Sep 18, 2009 12.85 12.99 12.78 12.93 13,061,220 +0.11(+0.86%)
Sep 17, 2009 12.57 12.97 12.55 12.81 16,729,282 +0.68(+5.62%)
Sep 16, 2009 12.08 12.67 12.00 12.13 27,560,582 +0.07(+0.57%)
Sep 15, 2009 12.08 12.13 11.91 12.06 16,793,080 -0.05(-0.40%)
Sep 14, 2009 12.02 12.18 11.81 12.11 16,202,467 -0.02(-0.15%)
Sep 11, 2009 12.26 12.33 12.08 12.13 19,682,454 -0.09(-0.78%)
Sep 10, 2009 12.21 12.31 12.10 12.23 21,138,066 +0.02(+0.13%)
Sep 09, 2009 12.12 12.24 12.03 12.21 18,113,930 +0.02(+0.20%)
Sep 08, 2009 12.05 12.19 11.96 12.19 13,146,753 +0.22(+1.86%)
Sep 04, 2009 11.88 12.00 11.78 11.96 10,999,257 +0.11(+0.93%)
Sep 03, 2009 11.80 11.89 11.76 11.85 15,963,251 +0.11(+0.91%)
Sep 02, 2009 11.93 11.97 11.73 11.75 19,901,628 -0.23(-1.93%)
Sep 01, 2009 12.10 12.23 11.94 11.98 22,875,494 -0.23(-1.86%)
Aug 31, 2009 12.32 12.34 12.15 12.21 8,344,389 -0.17(-1.41%)
Aug 28, 2009 12.57 12.64 12.30 12.38 9,732,759 -0.14(-1.14%)
Aug 27, 2009 12.24 12.59 12.07 12.52 21,650,018 +0.30(+2.49%)
Aug 26, 2009 12.18 12.34 12.10 12.22 15,202,575 +0.06(+0.53%)
Aug 25, 2009 12.40 12.44 12.14 12.15 20,752,638 -0.19(-1.50%)
Aug 24, 2009 12.27 12.39 12.24 12.34 17,288,466 +0.08(+0.63%)
Aug 21, 2009 12.34 12.45 12.17 12.26 25,593,036 -0.30(-2.37%)
Aug 20, 2009 12.52 12.59 12.38 12.56 13,505,173 +0.05(+0.40%)
Aug 19, 2009 12.14 12.54 12.14 12.51 12,827,794 +0.26(+2.09%)
Aug 18, 2009 12.23 12.31 12.16 12.25 15,103,994 +0.08(+0.65%)
Aug 17, 2009 12.35 12.44 12.16 12.17 12,458,761 -0.35(-2.83%)
Aug 14, 2009 12.71 12.78 12.41 12.53 10,352,992 -0.21(-1.64%)
Aug 13, 2009 12.64 12.74 12.56 12.74 9,505,335 +0.06(+0.50%)
Aug 12, 2009 12.47 12.76 12.43 12.67 13,838,762 +0.16(+1.29%)
Aug 11, 2009 12.54 12.58 12.34 12.51 8,639,134 -0.08(-0.61%)
Aug 10, 2009 12.75 12.75 12.50 12.59 10,828,390 -0.20(-1.60%)
Aug 07, 2009 12.77 12.84 12.59 12.80 12,988,990 +0.10(+0.78%)
Aug 06, 2009 12.61 12.74 12.52 12.70 16,520,983 +0.13(+1.05%)
Aug 05, 2009 12.68 12.82 12.50 12.56 18,531,710 -0.11(-0.90%)
Aug 04, 2009 12.44 12.69 12.37 12.68 16,839,490 +0.21(+1.71%)
Aug 03, 2009 12.56 12.58 12.39 12.47 15,327,343 -0.02(-0.12%)
Jul 31, 2009 12.27 12.73 12.24 12.48 24,730,330 +0.12(+0.98%)
Jul 30, 2009 12.10 12.46 12.03 12.36 22,754,984 +0.38(+3.16%)
Jul 29, 2009 11.57 12.01 11.54 11.98 24,068,452 +0.32(+2.76%)
Jul 28, 2009 11.45 11.67 11.33 11.66 11,973,343 +0.14(+1.19%)
Jul 27, 2009 11.45 11.55 11.41 11.52 7,119,280 +0.03(+0.23%)
Jul 24, 2009 11.26 11.55 11.15 11.50 5,754 +0.23(+2.01%)
Jul 23, 2009 11.35 11.48 11.24 11.27 24,430,112 -0.09(-0.76%)
Jul 22, 2009 11.46 11.55 11.33 11.35 16,225,602 -0.12(-1.04%)
Jul 21, 2009 11.77 11.78 11.39 11.47 12,488,092 -0.17(-1.44%)
Jul 20, 2009 11.59 11.73 11.48 11.64 12,078,641 +0.09(+0.74%)
Jul 17, 2009 11.71 11.71 11.45 11.55 14,864,784 -0.17(-1.41%)
Jul 16, 2009 11.63 11.78 11.46 11.72 15,153,838 +0.06(+0.49%)
Jul 15, 2009 11.54 11.68 11.31 11.66 17,636,772 +0.23(+1.98%)
Jul 14, 2009 11.35 11.52 11.28 11.44 9,096,546 +0.08(+0.70%)
Jul 13, 2009 11.31 11.44 11.30 11.36 14,147,177 +0.05(+0.47%)
Jul 10, 2009 11.16 11.41 11.15 11.30 10,706,078 +0.05(+0.47%)
Jul 09, 2009 11.43 11.43 11.19 11.25 9,684,825 -0.10(-0.87%)
Jul 08, 2009 11.24 11.39 11.18 11.35 11,815,155 +0.07(+0.59%)
Jul 07, 2009 11.39 11.42 11.21 11.28 13,825,724 -0.15(-1.35%)
Jul 06, 2009 11.18 11.52 11.18 11.44 16,881,456 +0.19(+1.66%)
Jul 02, 2009 11.41 11.42 11.25 11.25 17,387,624 -0.30(-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.