Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.17 11.19 10.80 10.83 20,669,666 -0.26(-2.34%)
Oct 29, 2009 11.14 11.19 10.85 11.09 36,723,960 -0.30(-2.63%)
Oct 28, 2009 11.71 11.74 11.35 11.39 17,980,340 -0.30(-2.57%)
Oct 27, 2009 12.04 12.17 11.61 11.69 19,215,270 -0.35(-2.91%)
Oct 26, 2009 12.20 12.35 11.97 12.04 10,042,240 -0.16(-1.31%)
Oct 23, 2009 12.31 12.65 12.12 12.20 14,066,478 -0.20(-1.61%)
Oct 22, 2009 12.30 12.48 12.22 12.40 7,927,599 +0.07(+0.57%)
Oct 21, 2009 12.46 12.69 12.32 12.33 8,334,507 -0.13(-1.04%)
Oct 20, 2009 12.37 12.57 12.32 12.46 10,129,186 -0.07(-0.56%)
Oct 19, 2009 12.45 12.57 12.34 12.53 9,746,738 +0.19(+1.54%)
Oct 16, 2009 12.46 12.46 12.17 12.34 11,659,544 -0.17(-1.36%)
Oct 15, 2009 12.62 12.75 12.43 12.51 13,636,400 -0.20(-1.57%)
Oct 14, 2009 12.53 12.75 12.47 12.71 8,405,986 +0.22(+1.76%)
Oct 13, 2009 12.49 12.64 12.31 12.49 9,995,790 +0.09(+0.73%)
Oct 12, 2009 12.78 12.84 12.27 12.40 18,358,404 -0.26(-2.05%)
Oct 09, 2009 12.89 12.89 12.60 12.66 10,230,593 -0.23(-1.78%)
Oct 08, 2009 12.70 12.96 12.56 12.89 17,274,388 +0.31(+2.46%)
Oct 07, 2009 12.24 12.60 12.23 12.58 12,472,093 +0.37(+3.03%)
Oct 06, 2009 12.00 12.28 11.95 12.21 12,297,261 +0.33(+2.78%)
Oct 05, 2009 11.93 12.05 11.84 11.88 11,083,823 +0.01(+0.08%)
Oct 02, 2009 11.86 12.10 11.85 11.87 12,248,703 -0.16(-1.33%)
Oct 01, 2009 12.25 12.31 11.85 12.03 19,093,764 -0.36(-2.91%)
Sep 30, 2009 12.54 12.58 12.28 12.39 15,953,791 -0.03(-0.24%)
Sep 29, 2009 12.37 12.67 12.35 12.42 14,076,748 +0.01(+0.08%)
Sep 28, 2009 12.47 12.63 12.35 12.41 12,670,748 +0.04(+0.32%)
Sep 25, 2009 12.29 12.46 12.17 12.37 11,033,962 +0.09(+0.73%)
Sep 24, 2009 12.53 12.62 12.15 12.28 9,665,844 -0.23(-1.84%)
Sep 23, 2009 12.46 12.71 12.40 12.51 16,251,611 +0.15(+1.21%)
Sep 22, 2009 12.39 12.48 12.08 12.36 13,196,404 +0.07(+0.57%)
Sep 21, 2009 11.63 12.34 11.63 12.29 20,993,892 +0.50(+4.24%)
Sep 18, 2009 12.11 12.18 11.79 11.79 16,756,696 -0.24(-2.00%)
Sep 17, 2009 11.83 12.15 11.64 12.03 16,797,558 +0.26(+2.21%)
Sep 16, 2009 11.63 11.80 11.40 11.77 19,908,600 +0.23(+1.99%)
Sep 15, 2009 11.79 11.79 11.39 11.54 15,359,521 -0.20(-1.70%)
Sep 14, 2009 11.80 11.97 11.69 11.74 11,963,797 -0.09(-0.76%)
Sep 11, 2009 11.66 11.90 11.60 11.83 21,774,730 +0.24(+2.07%)
Sep 10, 2009 11.74 11.81 11.50 11.59 18,180,312 -0.07(-0.60%)
Sep 09, 2009 11.96 11.97 11.58 11.66 14,361,616 -0.28(-2.35%)
Sep 08, 2009 11.83 11.97 11.77 11.94 12,860,177 +0.23(+1.96%)
Sep 04, 2009 11.58 11.74 11.50 11.71 10,401,791 +0.16(+1.39%)
Sep 03, 2009 11.74 11.76 11.40 11.55 12,469,143 -0.09(-0.77%)
Sep 02, 2009 11.49 11.74 11.38 11.64 13,471,125 +0.22(+1.93%)
Sep 01, 2009 11.64 11.77 11.25 11.42 14,026,390 -0.19(-1.64%)
Aug 31, 2009 11.94 11.94 11.47 11.61 19,175,052 -0.08(-0.68%)
Aug 28, 2009 11.73 11.91 11.59 11.69 12,843,438 +0.06(+0.52%)
Aug 27, 2009 11.86 11.95 11.60 11.63 19,621,352 -0.14(-1.19%)
Aug 26, 2009 11.81 11.84 11.59 11.77 19,103,506 -0.10(-0.84%)
Aug 25, 2009 12.16 12.28 11.80 11.87 15,266,200 -0.29(-2.38%)
Aug 24, 2009 12.59 12.59 12.05 12.16 11,486,694 -0.05(-0.41%)
Aug 21, 2009 12.10 12.30 12.10 12.21 14,187,374 +0.13(+1.08%)
Aug 20, 2009 12.03 12.15 12.00 12.08 20,094,422 +0.03(+0.25%)
Aug 19, 2009 12.19 12.31 11.98 12.05 24,980,204 -0.16(-1.31%)
Aug 18, 2009 12.07 12.22 12.06 12.21 13,219,346 +0.18(+1.50%)
Aug 17, 2009 12.35 12.44 12.00 12.03 18,084,566 -0.66(-5.20%)
Aug 14, 2009 12.22 12.71 12.16 12.69 14,891,124 +0.34(+2.75%)
Aug 13, 2009 12.46 12.53 12.33 12.35 10,042,052 -0.06(-0.48%)
Aug 12, 2009 12.12 12.60 12.05 12.41 13,849,126 +0.28(+2.31%)
Aug 11, 2009 12.36 12.41 12.08 12.13 10,015,061 -0.22(-1.78%)
Aug 10, 2009 12.47 12.51 12.24 12.35 11,425,592 -0.11(-0.88%)
Aug 07, 2009 12.90 13.00 12.43 12.46 19,595,380 -0.32(-2.50%)
Aug 06, 2009 12.02 12.95 11.95 12.78 37,459,484 +1.23(+10.65%)
Aug 05, 2009 11.97 11.99 11.44 11.55 22,058,158 -0.28(-2.37%)
Aug 04, 2009 11.48 11.98 11.42 11.83 16,128,491 +0.37(+3.23%)
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.