Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.88 10.95 10.55 10.95 15,800 -0.07(-0.67%)
Jul 30, 2009 11.21 11.21 10.82 11.03 20,819 -0.07(-0.60%)
Jul 29, 2009 11.19 11.19 10.61 11.09 37,717 -0.16(-1.38%)
Jul 28, 2009 11.13 11.53 11.01 11.25 84,151 -0.22(-1.94%)
Jul 27, 2009 11.47 11.75 11.30 11.47 29,846 -0.37(-3.12%)
Jul 24, 2009 11.50 11.84 11.43 11.84 1,407 +0.27(+2.30%)
Jul 23, 2009 11.48 11.57 11.00 11.57 32,950 +0.04(+0.32%)
Jul 22, 2009 11.48 11.55 11.32 11.54 13,106 +0.02(+0.19%)
Jul 21, 2009 11.51 11.55 11.29 11.52 31,390 +0.06(+0.52%)
Jul 20, 2009 10.88 11.56 10.80 11.46 24,684 +0.84(+7.95%)
Jul 17, 2009 11.61 11.71 10.25 10.61 45,163 -1.03(-8.84%)
Jul 16, 2009 11.40 11.75 11.33 11.64 31,763 +0.18(+1.55%)
Jul 15, 2009 11.10 11.46 11.08 11.46 25,038 +0.36(+3.27%)
Jul 14, 2009 11.14 11.23 11.02 11.10 12,241 +0.00(+0.00%)
Jul 13, 2009 10.71 11.10 10.65 11.10 19,665 +0.44(+4.17%)
Jul 10, 2009 10.57 10.73 10.43 10.66 7,296 +0.09(+0.84%)
Jul 09, 2009 10.53 10.75 10.42 10.57 16,025 -0.16(-1.52%)
Jul 08, 2009 11.25 11.29 10.38 10.73 24,375 -0.47(-4.23%)
Jul 07, 2009 10.65 11.29 10.62 11.21 64,396 +0.27(+2.51%)
Jul 06, 2009 11.08 11.24 10.55 10.93 33,247 +0.38(+3.65%)
Jul 02, 2009 10.75 10.95 10.07 10.55 15,592 -0.15(-1.38%)
Jul 01, 2009 10.73 11.08 10.46 10.69 22,778 +0.24(+2.26%)
Jun 30, 2009 10.62 10.75 10.42 10.46 28,780 +0.01(+0.07%)
Jun 29, 2009 9.806 11.10 9.629 10.45 67,295 +0.56(+5.61%)
Jun 26, 2009 9.584 10.28 9.399 9.895 871,135 +0.44(+4.70%)
Jun 25, 2009 9.244 9.451 9.244 9.451 27,498 +0.53(+5.98%)
Jun 24, 2009 8.733 9.029 8.570 8.918 9,778 +0.30(+3.43%)
Jun 23, 2009 8.881 8.881 8.341 8.622 11,614 -0.19(-2.10%)
Jun 22, 2009 9.014 9.014 8.733 8.807 17,715 -0.22(-2.46%)
Jun 19, 2009 9.325 9.325 8.770 9.029 8,573 -0.09(-0.97%)
Jun 18, 2009 9.362 9.473 8.903 9.118 11,755 -0.13(-1.44%)
Jun 17, 2009 9.014 9.466 9.014 9.251 9,408 -0.03(-0.32%)
Jun 16, 2009 9.725 9.725 9.229 9.281 5,674 -0.34(-3.54%)
Jun 15, 2009 10.14 10.14 9.251 9.621 46,467 -0.66(-6.41%)
Jun 12, 2009 10.26 10.35 10.15 10.28 8,719 -0.07(-0.72%)
Jun 11, 2009 10.47 10.47 9.969 10.35 21,437 -0.17(-1.62%)
Jun 10, 2009 10.55 10.55 10.33 10.52 11,387 +0.10(+0.92%)
Jun 09, 2009 10.32 10.43 10.21 10.43 16,822 +0.29(+2.85%)
Jun 08, 2009 10.81 11.41 9.939 10.14 106,052 -0.59(-5.52%)
Jun 05, 2009 10.67 10.75 10.35 10.73 12,113 +0.04(+0.35%)
Jun 04, 2009 10.58 10.72 10.58 10.69 4,526 +0.11(+1.05%)
Jun 03, 2009 10.69 10.72 10.44 10.58 9,107 -0.11(-1.04%)
Jun 02, 2009 10.46 10.69 10.27 10.69 23,510 +0.33(+3.21%)
Jun 01, 2009 10.42 10.44 10.15 10.36 22,574 -0.13(-1.20%)
May 29, 2009 10.21 10.50 10.09 10.49 134,821 +0.21(+2.02%)
May 28, 2009 10.07 10.28 9.836 10.28 52,024 +0.11(+1.09%)
May 27, 2009 10.18 10.38 10.11 10.17 7,836 -0.16(-1.58%)
May 26, 2009 10.46 10.51 10.22 10.33 32,012 -0.04(-0.36%)
May 22, 2009 10.31 10.42 10.24 10.37 42,927 +0.24(+2.34%)
May 21, 2009 10.32 10.35 9.991 10.13 37,923 -0.21(-2.08%)
May 20, 2009 10.01 10.35 9.869 10.35 21,483 +0.36(+3.63%)
May 19, 2009 9.466 9.991 9.429 9.984 23,916 +0.53(+5.64%)
May 18, 2009 9.473 9.658 9.451 9.451 9,005 +0.02(+0.24%)
May 15, 2009 9.510 9.510 9.318 9.429 13,045 +0.04(+0.39%)
May 14, 2009 9.111 9.458 9.111 9.392 11,525 +0.34(+3.76%)
May 13, 2009 9.111 9.111 8.970 9.051 6,891 -0.02(-0.24%)
May 12, 2009 9.429 9.444 8.400 9.073 29,457 -0.33(-3.46%)
May 11, 2009 9.399 9.455 9.355 9.399 14,338 -0.20(-2.08%)
May 08, 2009 9.991 9.991 9.547 9.599 9,417 -0.39(-3.93%)
May 07, 2009 10.02 10.03 9.799 9.991 7,880 -0.04(-0.37%)
May 06, 2009 10.04 10.04 9.976 10.03 4,594 +0.04(+0.37%)
May 05, 2009 9.910 9.991 9.806 9.991 6,039 +0.00(+0.00%)
May 04, 2009 10.15 10.31 9.910 9.991 15,534 +0.03(+0.30%)
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.