Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 10.35 10.35 10.22 10.32 27,043,900 -0.02(-0.19%)
Sep 29, 2009 10.28 10.39 10.13 10.34 33,333,824 +0.04(+0.34%)
Sep 28, 2009 10.30 10.37 10.26 10.30 18,108,980 +0.02(+0.19%)
Sep 25, 2009 10.23 10.34 10.21 10.29 20,923,374 +0.02(+0.15%)
Sep 24, 2009 10.28 10.34 10.24 10.27 22,593,090 -0.01(-0.05%)
Sep 23, 2009 10.29 10.38 10.24 10.28 25,346,410 +0.03(+0.24%)
Sep 22, 2009 10.19 10.27 10.06 10.25 25,038,032 +0.10(+0.94%)
Sep 21, 2009 10.34 10.35 10.11 10.15 37,232,272 -0.21(-1.98%)
Sep 18, 2009 10.42 10.49 10.30 10.36 30,349,274 -0.04(-0.34%)
Sep 17, 2009 10.45 10.49 10.32 10.39 45,823,968 +0.01(+0.08%)
Sep 16, 2009 10.34 10.64 10.29 10.39 51,922,496 +0.16(+1.53%)
Sep 15, 2009 10.20 10.38 10.10 10.23 88,449,138 -0.82(-7.46%)
Sep 14, 2009 10.88 11.12 10.86 11.05 18,699,326 +0.16(+1.52%)
Sep 11, 2009 10.99 11.05 10.89 10.89 13,022,804 -0.11(-1.00%)
Sep 10, 2009 11.03 11.04 10.87 11.00 12,131,174 -0.04(-0.32%)
Sep 09, 2009 10.95 11.11 10.93 11.04 10,762,886 +0.06(+0.55%)
Sep 08, 2009 11.03 11.05 10.93 10.97 13,288,232 -0.02(-0.18%)
Sep 04, 2009 10.85 11.01 10.82 10.99 11,365,886 +0.13(+1.24%)
Sep 03, 2009 10.79 10.87 10.77 10.86 10,164,256 +0.08(+0.74%)
Sep 02, 2009 10.78 10.85 10.64 10.78 16,357,752 +0.06(+0.56%)
Sep 01, 2009 10.79 10.87 10.71 10.72 18,832,122 -0.07(-0.69%)
Aug 31, 2009 10.87 10.89 10.76 10.79 15,082,194 -0.10(-0.87%)
Aug 28, 2009 11.04 11.07 10.83 10.89 13,377,358 -0.11(-1.00%)
Aug 27, 2009 10.91 11.05 10.88 11.00 18,892,164 +0.05(+0.46%)
Aug 26, 2009 10.64 10.95 10.57 10.95 19,750,024 +0.30(+2.87%)
Aug 25, 2009 10.65 10.72 10.55 10.64 17,366,016 -0.01(-0.05%)
Aug 24, 2009 10.70 10.77 10.62 10.65 15,634,470 -0.04(-0.37%)
Aug 21, 2009 10.62 10.72 10.50 10.69 15,830,246 +0.12(+1.09%)
Aug 20, 2009 10.41 10.58 10.40 10.57 14,745,346 +0.10(+1.00%)
Aug 19, 2009 10.35 10.47 10.34 10.47 14,512,396 +0.07(+0.67%)
Aug 18, 2009 10.50 10.55 10.38 10.40 14,443,820 -0.06(-0.56%)
Aug 17, 2009 10.42 10.54 10.39 10.46 9,967,972 -0.06(-0.58%)
Aug 14, 2009 10.62 10.67 10.40 10.52 18,640,260 -0.12(-1.17%)
Aug 13, 2009 10.69 10.73 10.54 10.64 16,442,130 +0.01(+0.09%)
Aug 12, 2009 10.46 10.73 10.46 10.63 13,041,650 +0.16(+1.53%)
Aug 11, 2009 10.46 10.54 10.41 10.47 13,694,368 +0.01(+0.10%)
Aug 10, 2009 10.49 10.54 10.41 10.46 15,181,702 +0.02(+0.14%)
Aug 07, 2009 10.71 10.71 10.40 10.45 23,051,672 -0.21(-1.97%)
Aug 06, 2009 10.77 10.78 10.61 10.66 18,606,642 -0.10(-0.88%)
Aug 05, 2009 10.79 10.83 10.67 10.76 15,997,764 -0.01(-0.09%)
Aug 04, 2009 10.78 10.82 10.68 10.77 15,326,732 -0.01(-0.14%)
Aug 03, 2009 10.74 10.80 10.67 10.78 13,995,306 +0.09(+0.84%)
Jul 31, 2009 10.66 10.75 10.61 10.69 11,887,216 +0.04(+0.42%)
Jul 30, 2009 10.56 10.72 10.50 10.64 19,559,922 +0.12(+1.09%)
Jul 29, 2009 10.58 10.65 10.50 10.53 21,830,238 -0.01(-0.05%)
Jul 28, 2009 10.58 10.70 10.53 10.54 14,459,906 -0.07(-0.66%)
Jul 27, 2009 10.70 10.71 10.54 10.61 12,761,398 -0.07(-0.70%)
Jul 24, 2009 10.52 10.71 10.46 10.68 19,600,378 +0.19(+1.81%)
Jul 23, 2009 10.52 10.61 10.26 10.49 34,795,758 -0.21(-1.96%)
Jul 22, 2009 10.76 10.84 10.68 10.70 14,389,280 -0.06(-0.56%)
Jul 21, 2009 10.82 10.91 10.70 10.76 15,130,668 +0.00(+0.05%)
Jul 20, 2009 10.89 10.89 10.71 10.76 16,557,916 -0.07(-0.69%)
Jul 17, 2009 10.96 11.03 10.79 10.83 12,702,666 -0.16(-1.46%)
Jul 16, 2009 10.94 11.04 10.88 10.99 12,220,154 +0.04(+0.37%)
Jul 15, 2009 10.91 11.02 10.85 10.95 11,710,738 +0.11(+1.01%)
Jul 14, 2009 10.88 10.89 10.74 10.84 11,913,466 +0.02(+0.18%)
Jul 13, 2009 10.79 10.90 10.78 10.82 13,597,898 -0.01(-0.09%)
Jul 10, 2009 10.69 10.88 10.63 10.83 10,311,228 +0.12(+1.07%)
Jul 09, 2009 10.89 10.91 10.69 10.71 12,800,912 -0.21(-1.88%)
Jul 08, 2009 10.71 10.94 10.68 10.92 19,427,556 +0.26(+2.44%)
Jul 07, 2009 10.89 10.91 10.63 10.66 12,089,842 -0.13(-1.25%)
Jul 06, 2009 10.57 10.82 10.55 10.79 11,508,832 +0.16(+1.55%)
Jul 02, 2009 11.03 11.09 10.63 10.63 17,592,404 -0.48(-4.36%)
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.