Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 12.95 12.99 12.82 12.97 6,857,904 -0.10(-0.73%)
Aug 28, 2009 13.20 13.36 12.99 13.06 7,385,692 -0.11(-0.82%)
Aug 27, 2009 13.19 13.21 12.94 13.17 7,768,916 -0.05(-0.36%)
Aug 26, 2009 13.09 13.25 12.97 13.22 5,698,772 +0.14(+1.09%)
Aug 25, 2009 12.85 13.25 12.85 13.07 12,275,600 -0.12(-0.91%)
Aug 24, 2009 13.55 13.75 13.05 13.20 17,554,388 -0.22(-1.66%)
Aug 21, 2009 12.91 13.48 12.84 13.42 38,214,056 +1.87(+16.22%)
Aug 20, 2009 11.31 11.66 11.29 11.54 16,031,444 +0.29(+2.53%)
Aug 19, 2009 10.94 11.30 10.85 11.26 8,926,092 +0.19(+1.67%)
Aug 18, 2009 11.29 11.31 10.94 11.07 10,066,672 -0.36(-3.11%)
Aug 17, 2009 11.65 11.65 11.21 11.43 6,581,476 -0.35(-2.97%)
Aug 14, 2009 12.01 12.08 11.70 11.78 4,784,648 -0.22(-1.81%)
Aug 13, 2009 12.02 12.11 11.83 12.00 9,336,908 -0.03(-0.25%)
Aug 12, 2009 11.30 12.12 11.30 12.03 17,747,612 +0.83(+7.41%)
Aug 11, 2009 11.45 11.50 11.16 11.20 3,484,492 -0.25(-2.18%)
Aug 10, 2009 11.70 11.79 11.44 11.45 5,284,332 -0.23(-2.01%)
Aug 07, 2009 11.50 11.81 11.47 11.68 9,012,848 +0.34(+3.00%)
Aug 06, 2009 11.26 11.38 11.22 11.34 5,321,116 +0.07(+0.60%)
Aug 05, 2009 11.43 11.47 11.16 11.28 6,175,472 -0.10(-0.86%)
Aug 04, 2009 11.06 11.48 11.01 11.37 5,372,192 +0.21(+1.88%)
Aug 03, 2009 10.99 11.18 10.88 11.16 4,035,608 +0.33(+3.02%)
Jul 31, 2009 10.95 11.04 10.81 10.84 4,262,068 -0.10(-0.89%)
Jul 30, 2009 10.83 11.12 10.83 10.93 6,530,356 +0.13(+1.25%)
Jul 29, 2009 10.80 10.89 10.68 10.80 4,246,908 -0.09(-0.85%)
Jul 28, 2009 10.80 11.01 10.75 10.89 6,451,936 -0.21(-1.89%)
Jul 27, 2009 11.25 11.28 11.08 11.10 4,353,776 -0.18(-1.62%)
Jul 24, 2009 10.90 11.29 10.90 11.28 7,548,584 +0.24(+2.17%)
Jul 23, 2009 10.64 11.08 10.57 11.04 6,142,996 +0.43(+4.00%)
Jul 22, 2009 10.44 10.64 10.29 10.62 5,087,120 +0.16(+1.58%)
Jul 21, 2009 10.43 10.50 10.32 10.45 3,793,092 +0.02(+0.19%)
Jul 20, 2009 10.31 10.46 10.23 10.43 4,948,476 +0.22(+2.18%)
Jul 17, 2009 10.02 10.26 9.985 10.21 4,442,660 +0.19(+1.90%)
Jul 16, 2009 9.825 10.07 9.787 10.02 5,177,584 +0.09(+0.96%)
Jul 15, 2009 9.732 9.970 9.607 9.925 5,564,260 +0.39(+4.09%)
Jul 14, 2009 9.540 9.565 9.432 9.535 4,404,644 -0.02(-0.21%)
Jul 13, 2009 9.440 9.557 9.410 9.555 6,672,156 +0.24(+2.58%)
Jul 10, 2009 9.100 9.363 9.100 9.315 3,560,900 +0.11(+1.20%)
Jul 09, 2009 9.210 9.325 9.113 9.205 5,000,488 +0.08(+0.88%)
Jul 08, 2009 8.883 9.158 8.818 9.125 10,574,488 +0.23(+2.61%)
Jul 07, 2009 9.223 9.360 8.873 8.893 10,483,140 -0.38(-4.07%)
Jul 06, 2009 9.408 9.490 9.200 9.270 9,790,712 -0.27(-2.83%)
Jul 02, 2009 9.590 9.690 9.445 9.540 5,680,096 -0.19(-1.93%)
Jul 01, 2009 9.626 9.828 9.500 9.727 4,898,192 +0.18(+1.94%)
Jun 30, 2009 9.738 9.787 9.488 9.543 7,285,784 -0.18(-1.90%)
Jun 29, 2009 9.750 9.762 9.592 9.727 4,187,144 +0.00(+0.00%)
Jun 26, 2009 9.898 9.935 9.627 9.727 5,053,404 -0.22(-2.19%)
Jun 25, 2009 9.783 9.953 9.759 9.945 5,727,284 +0.13(+1.38%)
Jun 24, 2009 9.560 9.875 9.500 9.810 8,736,484 +0.36(+3.78%)
Jun 23, 2009 9.370 9.485 9.095 9.453 9,307,464 +0.13(+1.37%)
Jun 22, 2009 9.803 9.803 9.325 9.325 8,435,328 -0.65(-6.54%)
Jun 19, 2009 10.06 10.18 9.925 9.977 6,206,900 -0.06(-0.62%)
Jun 18, 2009 10.22 10.22 9.877 10.04 4,913,752 -0.09(-0.84%)
Jun 17, 2009 10.04 10.29 9.953 10.12 5,196,084 +0.13(+1.35%)
Jun 16, 2009 10.29 10.29 9.967 9.990 7,053,268 -0.17(-1.65%)
Jun 15, 2009 10.25 10.30 10.04 10.16 5,306,220 -0.24(-2.33%)
Jun 12, 2009 10.39 10.40 10.10 10.40 4,568,496 +0.00(+0.00%)
Jun 11, 2009 10.00 10.44 10.00 10.40 10,731,656 +0.41(+4.08%)
Jun 10, 2009 9.998 10.05 9.845 9.992 15,253,884 +0.10(+0.99%)
Jun 09, 2009 9.752 9.990 9.680 9.895 8,357,328 +0.22(+2.25%)
Jun 08, 2009 9.652 9.715 9.617 9.678 9,966,008 -0.11(-1.07%)
Jun 05, 2009 9.922 10.00 9.768 9.783 11,768,984 -0.04(-0.36%)
Jun 04, 2009 9.855 10.03 9.703 9.818 12,475,272 -0.00(-0.03%)
Jun 03, 2009 9.760 9.830 9.582 9.820 9,510,972 +0.01(+0.05%)
Jun 02, 2009 9.920 9.990 9.760 9.815 6,463,676 -0.13(-1.31%)
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.