Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 12.44 12.59 12.30 12.55 1,251,795 -0.04(-0.32%)
Aug 28, 2009 12.55 12.59 12.42 12.59 1,101,949 +0.19(+1.57%)
Aug 27, 2009 12.41 12.44 12.22 12.40 1,135,870 -0.01(-0.04%)
Aug 26, 2009 12.55 12.58 12.35 12.40 1,426,304 -0.23(-1.86%)
Aug 25, 2009 12.67 12.74 12.55 12.64 1,243,596 -0.01(-0.08%)
Aug 24, 2009 12.55 12.65 12.49 12.65 1,198,885 +0.18(+1.43%)
Aug 21, 2009 12.39 12.50 12.37 12.47 1,283,911 +0.16(+1.29%)
Aug 20, 2009 12.20 12.33 12.19 12.31 569,765 +0.06(+0.50%)
Aug 19, 2009 11.96 12.29 11.89 12.25 947,056 +0.11(+0.93%)
Aug 18, 2009 12.07 12.17 11.95 12.14 2,092,368 +0.19(+1.63%)
Aug 17, 2009 11.99 12.08 11.91 11.94 2,152,018 -0.29(-2.34%)
Aug 14, 2009 12.41 12.53 12.15 12.23 1,028,499 -0.08(-0.66%)
Aug 13, 2009 12.11 12.32 12.05 12.31 1,415,969 +0.32(+2.64%)
Aug 12, 2009 11.65 12.03 11.65 11.99 995,317 +0.34(+2.94%)
Aug 11, 2009 11.88 11.89 11.63 11.65 919,046 -0.30(-2.52%)
Aug 10, 2009 12.03 12.14 11.84 11.95 910,654 -0.07(-0.59%)
Aug 07, 2009 11.84 12.11 11.78 12.02 1,777,856 +0.19(+1.60%)
Aug 06, 2009 12.23 12.23 11.78 11.84 1,636,608 +0.04(+0.35%)
Aug 05, 2009 11.74 11.81 11.60 11.79 1,269,860 +0.10(+0.83%)
Aug 04, 2009 11.91 11.92 11.66 11.70 2,648,332 -0.20(-1.72%)
Aug 03, 2009 11.88 12.01 11.83 11.90 2,087,891 +0.13(+1.13%)
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%)
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.