Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.57 10.74 10.29 10.35 8,531,341 -0.43(-3.99%)
Aug 28, 2009 11.11 11.23 10.70 10.78 8,775,549 -0.21(-1.91%)
Aug 27, 2009 10.83 11.08 10.51 10.99 8,759,933 +0.11(+1.01%)
Aug 26, 2009 11.05 11.16 10.71 10.88 9,900,070 -0.27(-2.42%)
Aug 25, 2009 11.12 11.23 10.92 11.15 10,246,120 +0.14(+1.27%)
Aug 24, 2009 10.74 11.17 10.73 11.01 9,042,680 +0.27(+2.51%)
Aug 21, 2009 10.70 10.94 10.55 10.74 7,963,937 +0.19(+1.80%)
Aug 20, 2009 10.45 10.66 10.35 10.55 8,236,893 +0.19(+1.83%)
Aug 19, 2009 9.700 10.48 9.570 10.36 12,706,327 +0.49(+4.96%)
Aug 18, 2009 9.940 10.15 9.850 9.870 9,013,670 +0.26(+2.70%)
Aug 17, 2009 9.740 10.04 9.570 9.610 14,852,863 -0.62(-6.06%)
Aug 14, 2009 10.44 10.44 9.975 10.23 8,527,549 -0.06(-0.58%)
Aug 13, 2009 10.25 10.61 10.14 10.29 13,808,596 -0.43(-4.01%)
Aug 12, 2009 10.55 11.03 10.45 10.72 13,925,850 +0.13(+1.23%)
Aug 11, 2009 10.98 11.02 10.46 10.59 15,069,552 -0.54(-4.85%)
Aug 10, 2009 10.47 11.65 10.32 11.13 23,749,354 +0.32(+2.96%)
Aug 07, 2009 9.560 11.23 9.560 10.81 49,699,484 +2.27(+26.58%)
Aug 06, 2009 8.910 9.140 8.460 8.540 12,172,079 -0.32(-3.61%)
Aug 05, 2009 8.960 8.990 8.530 8.860 15,097,000 +0.01(+0.11%)
Aug 04, 2009 8.630 9.020 8.520 8.851 11,750,142 -0.04(-0.41%)
Aug 03, 2009 8.140 9.150 8.120 8.887 17,353,484 +0.70(+8.51%)
Jul 31, 2009 7.870 8.230 7.770 8.190 9,961,717 +0.19(+2.37%)
Jul 30, 2009 7.700 8.140 7.700 8.000 8,289,026 +0.28(+3.63%)
Jul 29, 2009 7.820 7.950 7.580 7.720 6,824,398 -0.27(-3.38%)
Jul 28, 2009 7.780 8.260 7.690 7.990 9,251,886 -0.04(-0.50%)
Jul 27, 2009 7.880 8.070 7.715 8.030 8,188,370 +0.20(+2.55%)
Jul 24, 2009 7.720 7.860 7.550 7.830 5,934,546 +0.03(+0.38%)
Jul 23, 2009 7.290 7.880 7.240 7.800 11,083,561 +0.51(+7.00%)
Jul 22, 2009 7.170 7.470 7.090 7.290 5,640,210 +0.06(+0.83%)
Jul 21, 2009 7.460 7.640 7.140 7.230 8,009,648 -0.20(-2.69%)
Jul 20, 2009 7.070 7.430 7.020 7.430 12,366,500 +0.68(+10.07%)
Jul 17, 2009 6.640 6.820 6.530 6.750 10,547,571 +0.00(+0.00%)
Jul 16, 2009 6.550 6.770 6.510 6.750 6,329,245 +0.19(+2.90%)
Jul 15, 2009 6.460 6.630 6.340 6.560 7,999,467 +0.33(+5.30%)
Jul 14, 2009 6.050 6.260 5.940 6.230 8,440,092 +0.25(+4.18%)
Jul 13, 2009 5.950 6.060 5.860 5.980 9,045,823 +0.01(+0.17%)
Jul 10, 2009 5.890 5.990 5.770 5.970 6,823,966 +0.01(+0.17%)
Jul 09, 2009 5.850 6.050 5.790 5.960 9,686,502 +0.18(+3.11%)
Jul 08, 2009 5.930 5.965 5.650 5.780 15,547,959 -0.02(-0.34%)
Jul 07, 2009 6.220 6.230 5.790 5.800 7,704,389 -0.31(-5.07%)
Jul 06, 2009 6.510 6.560 6.000 6.110 17,747,296 -0.48(-7.28%)
Jul 02, 2009 6.810 6.870 6.460 6.590 7,541,115 -0.35(-5.04%)
Jul 01, 2009 6.950 7.100 6.880 6.940 4,509,205 +0.02(+0.29%)
Jun 30, 2009 7.150 7.280 6.790 6.920 8,482,972 -0.30(-4.16%)
Jun 29, 2009 6.930 7.320 6.920 7.220 6,217,282 +0.15(+2.12%)
Jun 26, 2009 7.170 7.200 6.690 7.070 12,866,071 -0.14(-1.94%)
Jun 25, 2009 7.020 7.240 6.950 7.210 8,179,956 +0.19(+2.71%)
Jun 24, 2009 6.940 7.310 6.810 7.020 9,170,600 +0.23(+3.39%)
Jun 23, 2009 6.850 6.950 6.670 6.790 10,182,448 -0.05(-0.73%)
Jun 22, 2009 7.240 7.260 6.840 6.840 7,363,659 -0.50(-6.81%)
Jun 19, 2009 7.490 7.630 7.260 7.340 7,864,841 -0.04(-0.54%)
Jun 18, 2009 7.320 7.490 7.180 7.380 6,855,624 +0.03(+0.41%)
Jun 17, 2009 7.380 7.530 7.190 7.350 6,998,036 -0.04(-0.54%)
Jun 16, 2009 7.850 7.900 7.390 7.390 8,871,141 -0.58(-7.22%)
Jun 15, 2009 7.980 8.100 7.740 7.965 7,770,378 -0.18(-2.15%)
Jun 12, 2009 8.070 8.150 7.760 8.140 7,792,668 -0.02(-0.25%)
Jun 11, 2009 7.970 8.320 7.840 8.160 18,885,068 -0.17(-2.04%)
Jun 10, 2009 8.740 8.840 8.240 8.330 11,076,824 -0.35(-4.03%)
Jun 09, 2009 8.670 8.730 8.330 8.680 8,277,011 +0.00(+0.00%)
Jun 08, 2009 8.420 8.790 8.290 8.680 8,792,657 -0.10(-1.14%)
Jun 05, 2009 9.080 9.120 8.590 8.780 12,604,528 -0.14(-1.57%)
Jun 04, 2009 8.890 9.150 8.710 8.920 13,866,236 +0.15(+1.71%)
Jun 03, 2009 8.690 8.830 8.310 8.770 17,786,076 +0.12(+1.39%)
Jun 02, 2009 8.690 8.690 8.240 8.650 12,980,582 -0.09(-1.03%)
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.