Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 11.78 11.84 11.58 11.62 59,245,692 -0.07(-0.60%)
May 29, 2009 11.66 11.69 11.43 11.69 53,509,840 +0.08(+0.65%)
May 28, 2009 11.42 11.71 11.32 11.62 56,024,172 +0.26(+2.33%)
May 27, 2009 11.53 11.67 11.30 11.35 54,854,184 -0.21(-1.80%)
May 26, 2009 11.22 11.59 11.13 11.56 68,926,928 +0.39(+3.51%)
May 22, 2009 11.13 11.29 11.03 11.17 49,896,008 +0.00(+0.04%)
May 21, 2009 11.31 11.44 11.06 11.16 65,527,596 -0.22(-1.91%)
May 20, 2009 11.72 11.72 11.36 11.38 80,323,456 -0.25(-2.19%)
May 19, 2009 11.67 11.72 11.62 11.63 52,827,428 +0.04(+0.33%)
May 18, 2009 11.80 11.87 11.54 11.60 77,890,792 -0.14(-1.17%)
May 15, 2009 11.83 11.89 11.61 11.73 56,182,064 -0.05(-0.40%)
May 14, 2009 11.99 11.99 11.74 11.78 64,981,492 -0.12(-1.03%)
May 13, 2009 11.98 12.14 11.85 11.90 48,064,976 -0.23(-1.90%)
May 12, 2009 12.02 12.21 11.94 12.13 49,359,384 +0.17(+1.46%)
May 11, 2009 11.88 12.09 11.82 11.96 54,308,392 +0.05(+0.43%)
May 08, 2009 12.12 12.18 11.82 11.91 88,238,496 -0.09(-0.79%)
May 07, 2009 12.36 12.46 11.95 12.00 112,761,224 -0.58(-4.65%)
May 06, 2009 12.56 12.63 12.39 12.59 52,442,268 +0.09(+0.72%)
May 05, 2009 12.50 12.62 12.43 12.50 40,900,812 -0.09(-0.71%)
May 04, 2009 12.31 12.61 12.31 12.59 57,803,776 +0.32(+2.61%)
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.