Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.75 11.82 11.65 11.77 1,144,267 +0.08(+0.66%)
Jul 30, 2009 11.66 11.77 11.56 11.69 887,598 +0.18(+1.55%)
Jul 29, 2009 11.50 11.62 11.43 11.51 1,131,510 -0.06(-0.53%)
Jul 28, 2009 11.53 11.64 11.41 11.57 2,015,927 -0.04(-0.31%)
Jul 27, 2009 11.64 11.65 11.54 11.61 1,065,876 +0.01(+0.04%)
Jul 24, 2009 11.53 11.67 11.47 11.61 2,240,497 +0.09(+0.80%)
Jul 23, 2009 11.19 11.54 11.19 11.51 1,934,431 +0.36(+3.21%)
Jul 22, 2009 11.18 11.21 11.13 11.16 944,720 -0.04(-0.37%)
Jul 21, 2009 11.22 11.23 11.09 11.20 2,775,331 +0.08(+0.74%)
Jul 20, 2009 11.23 11.26 11.08 11.12 1,046,848 +0.03(+0.28%)
Jul 17, 2009 11.17 11.24 11.07 11.08 776,841 -0.12(-1.09%)
Jul 16, 2009 11.03 11.23 10.99 11.21 755,710 +0.15(+1.34%)
Jul 15, 2009 11.05 11.14 11.03 11.06 1,023,771 +0.18(+1.64%)
Jul 14, 2009 10.74 10.92 10.74 10.88 1,436,359 +0.21(+2.01%)
Jul 13, 2009 10.56 10.69 10.56 10.67 925,697 +0.13(+1.21%)
Jul 10, 2009 10.40 10.58 10.31 10.54 1,698,018 +0.11(+1.08%)
Jul 09, 2009 10.37 10.44 10.27 10.43 947,435 +0.16(+1.59%)
Jul 08, 2009 10.35 10.42 10.17 10.26 1,044,268 -0.08(-0.74%)
Jul 07, 2009 10.52 10.55 10.32 10.34 797,294 -0.18(-1.70%)
Jul 06, 2009 10.53 10.56 10.44 10.52 638,074 -0.03(-0.24%)
Jul 02, 2009 10.68 10.68 10.52 10.54 831,640 -0.18(-1.71%)
Jul 01, 2009 10.65 10.85 10.59 10.73 1,084,208 +0.17(+1.65%)
Jun 30, 2009 10.62 10.66 10.55 10.55 1,126,686 -0.08(-0.77%)
Jun 29, 2009 10.66 10.67 10.57 10.63 837,721 +0.01(+0.05%)
Jun 26, 2009 10.69 10.73 10.62 10.63 1,246,411 -0.04(-0.34%)
Jun 25, 2009 10.58 10.70 10.54 10.67 1,647,444 +0.00(+0.00%)
Jun 24, 2009 10.65 10.73 10.58 10.67 2,384,094 +0.13(+1.26%)
Jun 23, 2009 10.49 10.57 10.43 10.53 1,110,269 +0.09(+0.88%)
Jun 22, 2009 10.49 10.51 10.36 10.44 1,819,174 -0.21(-1.97%)
Jun 19, 2009 10.77 10.77 10.60 10.65 1,127,066 -0.08(-0.76%)
Jun 18, 2009 10.78 10.84 10.70 10.73 1,141,712 -0.05(-0.47%)
Jun 17, 2009 10.77 10.81 10.61 10.78 946,396 -0.01(-0.05%)
Jun 16, 2009 10.81 10.85 10.74 10.79 1,444,656 -0.01(-0.10%)
Jun 15, 2009 10.93 10.93 10.67 10.80 1,304,477 -0.23(-2.08%)
Jun 12, 2009 11.19 11.21 10.98 11.03 2,350,836 -0.29(-2.53%)
Jun 11, 2009 11.41 11.48 11.31 11.31 1,748,242 -0.21(-1.86%)
Jun 10, 2009 11.60 11.62 11.43 11.53 1,519,437 -0.04(-0.35%)
Jun 09, 2009 11.56 11.65 11.51 11.57 1,306,331 +0.11(+0.94%)
Jun 08, 2009 11.35 11.47 11.30 11.46 1,016,827 +0.10(+0.90%)
Jun 05, 2009 11.55 11.55 11.33 11.36 1,822,349 -0.24(-2.03%)
Jun 04, 2009 11.53 11.62 11.43 11.60 984,538 +0.14(+1.20%)
Jun 03, 2009 11.75 11.75 11.42 11.46 1,180,440 -0.32(-2.69%)
Jun 02, 2009 11.64 11.81 11.64 11.77 1,338,038 +0.12(+1.05%)
Jun 01, 2009 11.83 11.84 11.63 11.65 1,821,181 -0.05(-0.39%)
May 29, 2009 11.52 11.70 11.47 11.70 1,556,426 +0.27(+2.32%)
May 28, 2009 11.32 11.50 11.27 11.43 1,457,167 +0.17(+1.54%)
May 27, 2009 11.52 11.54 11.20 11.26 2,009,269 -0.14(-1.25%)
May 26, 2009 11.11 11.42 11.01 11.40 4,854,315 +0.50(+4.59%)
May 22, 2009 10.78 10.94 10.42 10.90 5,244,444 +0.15(+1.43%)
May 21, 2009 10.64 10.79 10.61 10.75 2,122,680 +0.06(+0.53%)
May 20, 2009 10.69 10.84 10.64 10.69 2,568,989 +0.11(+1.06%)
May 19, 2009 10.64 10.71 10.57 10.58 1,352,743 -0.09(-0.81%)
May 18, 2009 10.44 10.76 10.44 10.67 1,271,010 +0.28(+2.66%)
May 15, 2009 10.51 10.61 10.35 10.39 1,623,349 -0.18(-1.69%)
May 14, 2009 10.43 10.70 10.39 10.57 1,957,947 +0.20(+1.92%)
May 13, 2009 10.65 10.70 10.34 10.37 2,275,198 -0.33(-3.10%)
May 12, 2009 10.74 10.89 10.56 10.70 2,148,940 -0.01(-0.05%)
May 11, 2009 10.89 10.94 10.66 10.71 1,833,201 -0.27(-2.42%)
May 08, 2009 11.05 11.09 10.85 10.97 1,651,591 +0.09(+0.80%)
May 07, 2009 11.52 11.52 10.87 10.89 2,473,541 -0.47(-4.14%)
May 06, 2009 11.30 11.39 11.15 11.36 1,600,389 +0.10(+0.86%)
May 05, 2009 11.43 11.55 11.21 11.26 2,186,067 -0.17(-1.47%)
May 04, 2009 11.13 11.43 11.13 11.43 1,285,649 +0.32(+2.85%)
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.