Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 12.26 12.38 12.21 12.29 52,515,540 -0.08(-0.61%)
Aug 28, 2009 12.52 12.53 12.29 12.36 46,780,512 -0.10(-0.80%)
Aug 27, 2009 12.58 12.58 12.36 12.46 43,046,856 -0.04(-0.34%)
Aug 26, 2009 12.40 12.60 12.36 12.50 56,598,480 +0.10(+0.80%)
Aug 25, 2009 12.44 12.47 12.36 12.40 54,016,996 +0.08(+0.61%)
Aug 24, 2009 12.35 12.39 12.26 12.33 38,149,932 +0.07(+0.54%)
Aug 21, 2009 12.21 12.32 12.07 12.26 65,377,460 +0.22(+1.80%)
Aug 20, 2009 11.98 12.06 11.91 12.05 29,008,236 +0.08(+0.63%)
Aug 19, 2009 11.75 12.02 11.75 11.97 42,152,600 +0.13(+1.12%)
Aug 18, 2009 11.84 11.90 11.78 11.84 36,008,200 +0.04(+0.36%)
Aug 17, 2009 11.93 11.97 11.79 11.80 45,171,116 -0.21(-1.73%)
Aug 14, 2009 12.02 12.06 11.85 12.00 39,835,832 -0.01(-0.12%)
Aug 13, 2009 12.12 12.12 11.91 12.02 45,046,924 -0.08(-0.66%)
Aug 12, 2009 11.97 12.22 11.93 12.10 44,605,120 +0.14(+1.14%)
Aug 11, 2009 12.03 12.10 11.94 11.96 34,867,932 -0.10(-0.86%)
Aug 10, 2009 12.13 12.13 11.99 12.06 32,668,480 -0.02(-0.16%)
Aug 07, 2009 12.15 12.19 12.07 12.08 41,835,456 +0.03(+0.27%)
Aug 06, 2009 12.14 12.20 11.99 12.05 54,631,704 -0.08(-0.70%)
Aug 05, 2009 12.44 12.45 12.07 12.13 91,127,584 -0.19(-1.57%)
Aug 04, 2009 12.42 12.48 12.27 12.33 42,116,400 -0.02(-0.15%)
Aug 03, 2009 12.59 12.69 12.21 12.35 72,489,904 -0.02(-0.19%)
Jul 31, 2009 12.42 12.45 12.20 12.37 58,053,452 -0.05(-0.42%)
Jul 30, 2009 12.36 12.55 12.31 12.42 66,588,260 +0.18(+1.50%)
Jul 29, 2009 12.01 12.25 11.98 12.24 57,415,116 +0.20(+1.68%)
Jul 28, 2009 12.08 12.17 11.97 12.04 52,069,912 -0.06(-0.51%)
Jul 27, 2009 12.04 12.15 11.96 12.10 55,660,728 +0.09(+0.79%)
Jul 24, 2009 11.92 12.08 11.91 12.00 627 -0.01(-0.12%)
Jul 23, 2009 11.80 12.24 11.80 12.02 116,688,576 +0.30(+2.58%)
Jul 22, 2009 11.64 11.79 11.56 11.72 65,507,328 +0.13(+1.10%)
Jul 21, 2009 11.58 11.68 11.50 11.59 51,193,856 +0.07(+0.61%)
Jul 20, 2009 11.38 11.54 11.32 11.52 51,111,016 +0.21(+1.83%)
Jul 17, 2009 11.23 11.31 11.14 11.31 54,943,712 +0.13(+1.14%)
Jul 16, 2009 11.27 11.31 11.15 11.18 64,216,760 -0.12(-1.08%)
Jul 15, 2009 11.13 11.32 11.11 11.30 54,456,796 +0.25(+2.22%)
Jul 14, 2009 11.18 11.23 10.97 11.06 57,464,420 -0.15(-1.35%)
Jul 13, 2009 11.01 11.24 11.00 11.21 54,557,864 +0.16(+1.41%)
Jul 10, 2009 11.00 11.08 10.94 11.05 46,278,748 +0.03(+0.26%)
Jul 09, 2009 11.16 11.17 11.00 11.03 53,989,668 -0.08(-0.68%)
Jul 08, 2009 11.39 11.39 11.00 11.10 72,274,704 -0.37(-3.25%)
Jul 07, 2009 11.72 11.72 11.44 11.47 50,359,572 -0.22(-1.89%)
Jul 06, 2009 11.58 11.74 11.53 11.70 54,209,100 +0.10(+0.85%)
Jul 02, 2009 11.79 11.79 11.54 11.60 57,256,980 -0.23(-1.91%)
Jul 01, 2009 11.76 11.88 11.72 11.82 47,747,992 +0.11(+0.93%)
Jun 30, 2009 11.86 11.87 11.63 11.72 60,305,788 -0.18(-1.51%)
Jun 29, 2009 11.74 11.92 11.72 11.89 48,509,060 +0.19(+1.61%)
Jun 26, 2009 11.68 11.74 11.61 11.71 42,160,112 -0.01(-0.12%)
Jun 25, 2009 11.62 11.80 11.59 11.72 67,207,960 +0.09(+0.81%)
Jun 24, 2009 11.71 11.78 11.56 11.63 57,675,952 -0.00(-0.04%)
Jun 23, 2009 11.43 11.69 11.37 11.63 88,764,000 +0.24(+2.11%)
Jun 22, 2009 11.28 11.43 11.24 11.39 84,434,408 +0.05(+0.46%)
Jun 19, 2009 11.47 11.49 11.23 11.34 89,943,672 -0.04(-0.37%)
Jun 18, 2009 11.38 11.49 11.31 11.38 60,844,404 -0.00(-0.04%)
Jun 17, 2009 11.44 11.52 11.37 11.38 59,487,904 -0.04(-0.33%)
Jun 16, 2009 11.49 11.58 11.36 11.42 64,726,940 -0.19(-1.66%)
Jun 15, 2009 11.69 11.75 11.48 11.62 67,785,440 -0.18(-1.52%)
Jun 12, 2009 11.63 11.81 11.60 11.80 57,336,332 +0.10(+0.89%)
Jun 11, 2009 11.49 11.79 11.46 11.69 75,478,400 +0.24(+2.10%)
Jun 10, 2009 11.47 11.53 11.38 11.45 70,842,704 +0.03(+0.29%)
Jun 09, 2009 11.53 11.59 11.38 11.42 64,296,424 -0.09(-0.78%)
Jun 08, 2009 11.37 11.59 11.36 11.51 62,816,672 -0.08(-0.65%)
Jun 05, 2009 11.60 11.67 11.53 11.58 54,636,220 +0.09(+0.82%)
Jun 04, 2009 11.62 11.68 11.43 11.49 69,924,448 -0.05(-0.41%)
Jun 03, 2009 11.63 11.76 11.45 11.54 72,949,944 -0.18(-1.53%)
Jun 02, 2009 11.65 11.78 11.59 11.72 62,174,520 +0.09(+0.81%)
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.