Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.51 11.58 11.16 11.58 14,939 -0.08(-0.67%)
Jul 30, 2009 11.86 11.86 11.44 11.66 19,684 -0.07(-0.60%)
Jul 29, 2009 11.84 11.84 11.22 11.73 35,661 -0.16(-1.38%)
Jul 28, 2009 11.77 12.20 11.65 11.90 79,565 -0.23(-1.94%)
Jul 27, 2009 12.13 12.43 11.95 12.13 28,219 -0.39(-3.13%)
Jul 24, 2009 12.16 12.52 12.09 12.52 1,331 +0.28(+2.30%)
Jul 23, 2009 12.14 12.24 11.63 12.24 31,154 +0.04(+0.32%)
Jul 22, 2009 12.14 12.21 11.98 12.20 12,392 +0.02(+0.19%)
Jul 21, 2009 12.17 12.21 11.94 12.18 29,680 +0.06(+0.52%)
Jul 20, 2009 11.51 12.23 11.42 12.12 23,339 +0.89(+7.95%)
Jul 17, 2009 12.28 12.38 10.84 11.22 42,702 -1.09(-8.84%)
Jul 16, 2009 12.05 12.43 11.98 12.31 30,032 +0.19(+1.55%)
Jul 15, 2009 11.74 12.12 11.72 12.12 23,674 +0.38(+3.27%)
Jul 14, 2009 11.78 11.88 11.66 11.74 11,574 +0.00(+0.00%)
Jul 13, 2009 11.33 11.74 11.26 11.74 18,593 +0.47(+4.17%)
Jul 10, 2009 11.18 11.35 11.03 11.27 6,898 +0.09(+0.84%)
Jul 09, 2009 11.14 11.37 11.02 11.18 15,151 -0.17(-1.52%)
Jul 08, 2009 11.90 11.94 10.98 11.35 23,047 -0.50(-4.23%)
Jul 07, 2009 11.26 11.94 11.23 11.85 60,886 +0.29(+2.50%)
Jul 06, 2009 11.72 11.89 11.16 11.56 31,435 +0.41(+3.65%)
Jul 02, 2009 11.37 11.58 10.65 11.15 14,742 -0.16(-1.38%)
Jul 01, 2009 11.35 11.72 11.06 11.31 21,536 +0.25(+2.26%)
Jun 30, 2009 11.23 11.37 11.02 11.06 27,211 +0.01(+0.07%)
Jun 29, 2009 10.37 11.74 10.18 11.05 63,628 +0.59(+5.61%)
Jun 26, 2009 10.14 10.87 9.941 10.47 823,660 +0.47(+4.70%)
Jun 25, 2009 9.777 9.996 9.777 9.996 25,999 +0.56(+5.98%)
Jun 24, 2009 9.236 9.550 9.064 9.432 9,245 +0.31(+3.43%)
Jun 23, 2009 9.393 9.393 8.822 9.119 10,981 -0.20(-2.10%)
Jun 22, 2009 9.534 9.534 9.236 9.315 16,749 -0.23(-2.46%)
Jun 19, 2009 9.863 9.863 9.276 9.550 8,106 -0.09(-0.97%)
Jun 18, 2009 9.902 10.02 9.416 9.643 11,114 -0.14(-1.44%)
Jun 17, 2009 9.534 10.01 9.534 9.784 8,895 -0.03(-0.32%)
Jun 16, 2009 10.29 10.29 9.761 9.816 5,365 -0.36(-3.54%)
Jun 15, 2009 10.72 10.72 9.784 10.18 43,934 -0.70(-6.41%)
Jun 12, 2009 10.85 10.95 10.73 10.87 8,244 -0.08(-0.71%)
Jun 11, 2009 11.08 11.08 10.54 10.95 20,269 -0.18(-1.62%)
Jun 10, 2009 11.15 11.15 10.93 11.13 10,767 +0.10(+0.92%)
Jun 09, 2009 10.92 11.03 10.80 11.03 15,905 +0.31(+2.85%)
Jun 08, 2009 11.43 12.07 10.51 10.72 100,272 -0.63(-5.52%)
Jun 05, 2009 11.29 11.37 10.94 11.35 11,453 +0.04(+0.35%)
Jun 04, 2009 11.19 11.33 11.19 11.31 4,279 +0.12(+1.05%)
Jun 03, 2009 11.31 11.34 11.04 11.19 8,610 -0.12(-1.04%)
Jun 02, 2009 11.06 11.31 10.86 11.31 22,229 +0.35(+3.21%)
Jun 01, 2009 11.02 11.04 10.73 10.96 21,344 -0.13(-1.20%)
May 29, 2009 10.79 11.11 10.67 11.09 127,474 +0.22(+2.02%)
May 28, 2009 10.65 10.87 10.40 10.87 49,189 +0.12(+1.09%)
May 27, 2009 10.76 10.98 10.69 10.75 7,409 -0.17(-1.58%)
May 26, 2009 11.06 11.12 10.81 10.93 30,267 -0.04(-0.36%)
May 22, 2009 10.90 11.02 10.83 10.97 40,587 +0.25(+2.34%)
May 21, 2009 10.91 10.94 10.57 10.72 35,857 -0.23(-2.07%)
May 20, 2009 10.58 10.94 10.44 10.94 20,313 +0.38(+3.63%)
May 19, 2009 10.01 10.57 9.972 10.56 22,612 +0.56(+5.64%)
May 18, 2009 10.02 10.21 9.996 9.996 8,514 +0.02(+0.24%)
May 15, 2009 10.06 10.06 9.855 9.972 12,334 +0.04(+0.39%)
May 14, 2009 9.636 10.00 9.636 9.933 10,897 +0.36(+3.76%)
May 13, 2009 9.636 9.636 9.487 9.573 6,515 -0.02(-0.24%)
May 12, 2009 9.972 9.988 8.884 9.596 27,851 -0.34(-3.46%)
May 11, 2009 9.941 10.000 9.894 9.941 13,557 -0.21(-2.08%)
May 08, 2009 10.57 10.57 10.10 10.15 8,904 -0.41(-3.93%)
May 07, 2009 10.60 10.61 10.36 10.57 7,450 -0.04(-0.37%)
May 06, 2009 10.61 10.61 10.55 10.61 4,343 +0.04(+0.37%)
May 05, 2009 10.48 10.57 10.37 10.57 5,710 +0.00(+0.00%)
May 04, 2009 10.73 10.90 10.48 10.57 14,688 +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.