Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.39 11.39 11.31 11.37 4,207,940 -0.00(-0.03%)
Sep 29, 2009 11.38 11.38 11.34 11.38 3,655,685 +0.00(+0.03%)
Sep 28, 2009 11.35 11.40 11.32 11.37 2,722,563 +0.04(+0.34%)
Sep 25, 2009 11.19 11.33 11.18 11.33 2,971,453 +0.14(+1.21%)
Sep 24, 2009 11.29 11.37 11.17 11.20 4,733,841 -0.13(-1.15%)
Sep 23, 2009 11.28 11.36 11.28 11.33 3,759,954 +0.05(+0.42%)
Sep 22, 2009 11.26 11.29 11.22 11.28 2,794,806 +0.05(+0.47%)
Sep 21, 2009 11.24 11.24 11.18 11.23 2,660,044 -0.01(-0.10%)
Sep 18, 2009 11.24 11.28 11.17 11.24 4,380,763 +0.01(+0.13%)
Sep 17, 2009 11.29 11.31 11.18 11.23 4,389,779 +0.00(+0.01%)
Sep 16, 2009 11.20 11.27 11.19 11.22 5,556,635 +0.11(+0.98%)
Sep 15, 2009 11.03 11.12 10.99 11.12 4,410,796 +0.15(+1.37%)
Sep 14, 2009 10.91 10.99 10.87 10.97 3,307,267 +0.03(+0.30%)
Sep 11, 2009 10.89 10.93 10.88 10.93 3,563,359 +0.04(+0.41%)
Sep 10, 2009 10.73 10.89 10.73 10.89 3,900,517 +0.18(+1.71%)
Sep 09, 2009 10.78 10.78 10.70 10.71 2,771,051 -0.06(-0.60%)
Sep 08, 2009 10.66 10.77 10.66 10.77 3,246,542 +0.13(+1.19%)
Sep 04, 2009 10.57 10.68 10.52 10.64 3,533,952 +0.12(+1.18%)
Sep 03, 2009 10.51 10.56 10.47 10.52 4,461,060 +0.04(+0.34%)
Sep 02, 2009 10.67 10.67 10.47 10.48 4,644,889 -0.18(-1.66%)
Sep 01, 2009 10.70 10.72 10.55 10.66 5,120,315 +0.18(+1.74%)
Aug 31, 2009 10.46 10.48 10.41 10.48 3,509,798 +0.01(+0.11%)
Aug 28, 2009 10.43 10.47 10.40 10.47 4,422,183 +0.07(+0.71%)
Aug 27, 2009 10.44 10.45 10.38 10.39 6,204,396 -0.04(-0.36%)
Aug 26, 2009 10.42 10.44 10.40 10.43 2,778,331 +0.02(+0.22%)
Aug 25, 2009 10.40 10.43 10.37 10.41 3,619,654 +0.03(+0.25%)
Aug 24, 2009 10.43 10.48 10.37 10.38 4,895,511 -0.05(-0.49%)
Aug 21, 2009 10.39 10.44 10.34 10.43 3,201,482 +0.05(+0.47%)
Aug 20, 2009 10.34 10.41 10.30 10.38 4,159,040 +0.01(+0.11%)
Aug 19, 2009 10.33 10.37 10.22 10.37 4,046,477 +0.05(+0.50%)
Aug 18, 2009 10.20 10.40 10.17 10.32 5,195,872 +0.13(+1.30%)
Aug 17, 2009 10.39 10.39 10.14 10.19 3,873,441 -0.26(-2.53%)
Aug 14, 2009 10.44 10.46 10.37 10.45 2,181,986 +0.06(+0.55%)
Aug 13, 2009 10.52 10.54 10.38 10.40 4,456,331 -0.13(-1.22%)
Aug 12, 2009 10.51 10.54 10.47 10.52 3,551,047 +0.00(+0.00%)
Aug 11, 2009 10.58 10.62 10.49 10.52 4,078,639 -0.03(-0.30%)
Aug 10, 2009 10.63 10.64 10.52 10.56 4,035,477 -0.06(-0.59%)
Aug 07, 2009 10.45 10.64 10.41 10.62 4,189,544 +0.23(+2.23%)
Aug 06, 2009 10.50 10.52 10.38 10.39 3,049,621 -0.08(-0.77%)
Aug 05, 2009 10.50 10.50 10.37 10.47 2,725,224 +0.04(+0.38%)
Aug 04, 2009 10.52 10.53 10.35 10.43 5,950,554 -0.08(-0.75%)
Aug 03, 2009 10.53 10.56 10.48 10.51 4,799,844 +0.25(+2.44%)
Jul 31, 2009 10.18 10.31 10.14 10.26 6,824,077 +0.09(+0.90%)
Jul 30, 2009 10.10 10.20 10.08 10.16 4,885,144 +0.14(+1.35%)
Jul 29, 2009 10.05 10.07 10.01 10.03 5,314,880 +0.03(+0.30%)
Jul 28, 2009 9.957 10.05 9.957 9.998 5,280,043 +0.01(+0.14%)
Jul 27, 2009 9.943 10.01 9.940 9.984 4,359,612 +0.04(+0.36%)
Jul 24, 2009 9.901 9.969 9.832 9.948 8,294 +0.07(+0.76%)
Jul 23, 2009 9.805 9.940 9.796 9.874 4,718,745 +0.06(+0.59%)
Jul 22, 2009 9.813 9.838 9.752 9.816 4,593,010 +0.03(+0.28%)
Jul 21, 2009 9.854 9.879 9.744 9.788 5,428,654 +0.00(+0.00%)
Jul 20, 2009 9.699 9.860 9.655 9.788 5,100,764 +0.14(+1.43%)
Jul 17, 2009 9.575 9.655 9.564 9.650 4,020,094 +0.04(+0.45%)
Jul 16, 2009 9.550 9.611 9.514 9.607 3,152,980 +0.06(+0.68%)
Jul 15, 2009 9.404 9.556 9.404 9.542 3,882,370 +0.17(+1.77%)
Jul 14, 2009 9.428 9.428 9.323 9.376 2,705,474 +0.03(+0.33%)
Jul 13, 2009 9.340 9.381 9.321 9.345 3,604,496 +0.04(+0.45%)
Jul 10, 2009 9.381 9.390 9.265 9.304 2,707,979 -0.10(-1.06%)
Jul 09, 2009 9.293 9.423 9.268 9.404 2,734,667 +0.11(+1.19%)
Jul 08, 2009 9.376 9.392 9.240 9.293 4,613,410 -0.00(-0.03%)
Jul 07, 2009 9.310 9.373 9.279 9.296 2,099,652 -0.01(-0.15%)
Jul 06, 2009 9.404 9.404 9.235 9.310 4,472,909 -0.09(-0.91%)
Jul 02, 2009 9.583 9.608 9.376 9.395 2,593,121 -0.12(-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.