Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.49 13.69 13.41 13.65 79,613,240 +0.05(+0.35%)
Aug 28, 2009 13.61 13.87 13.55 13.60 156,489,632 +0.52(+4.01%)
Aug 27, 2009 13.00 13.12 12.87 13.08 76,519,704 +0.03(+0.21%)
Aug 26, 2009 12.90 13.09 12.85 13.05 91,633,248 +0.22(+1.73%)
Aug 25, 2009 12.60 12.93 12.59 12.83 92,331,912 +0.23(+1.81%)
Aug 24, 2009 12.74 12.76 12.53 12.60 57,620,368 -0.09(-0.69%)
Aug 21, 2009 12.69 12.71 12.46 12.69 82,127,136 +0.12(+0.96%)
Aug 20, 2009 12.58 12.63 12.47 12.57 66,784,776 -0.06(-0.48%)
Aug 19, 2009 12.46 12.69 12.43 12.63 71,708,768 +0.02(+0.15%)
Aug 18, 2009 12.43 12.67 12.40 12.61 63,221,384 +0.22(+1.75%)
Aug 17, 2009 12.38 12.48 12.37 12.39 71,960,432 -0.21(-1.71%)
Aug 14, 2009 12.74 12.76 12.48 12.61 64,897,992 -0.19(-1.47%)
Aug 13, 2009 12.74 12.82 12.61 12.80 65,643,948 +0.16(+1.28%)
Aug 12, 2009 12.55 12.82 12.53 12.63 78,817,272 +0.11(+0.91%)
Aug 11, 2009 12.56 12.73 12.51 12.52 48,791,892 -0.08(-0.64%)
Aug 10, 2009 12.49 12.64 12.47 12.60 69,775,608 +0.17(+1.41%)
Aug 07, 2009 12.70 12.76 12.43 12.43 88,497,152 -0.13(-1.07%)
Aug 06, 2009 12.71 12.88 12.47 12.56 99,511,360 -0.11(-0.85%)
Aug 05, 2009 12.94 12.96 12.67 12.67 89,330,224 -0.31(-2.38%)
Aug 04, 2009 12.90 13.02 12.86 12.98 69,758,328 -0.03(-0.26%)
Aug 03, 2009 13.08 13.14 12.88 13.01 65,978,684 +0.08(+0.62%)
Jul 31, 2009 12.99 13.14 12.93 12.93 70,726,720 -0.05(-0.41%)
Jul 30, 2009 13.14 13.30 12.96 12.98 90,226,696 -0.05(-0.36%)
Jul 29, 2009 12.96 13.06 12.84 13.03 74,934,056 +0.02(+0.15%)
Jul 28, 2009 12.96 13.07 12.80 13.01 89,368,536 -0.07(-0.51%)
Jul 27, 2009 13.04 13.09 12.86 13.08 63,007,828 +0.07(+0.57%)
Jul 24, 2009 12.85 13.03 12.77 13.00 76,956,248 -0.08(-0.62%)
Jul 23, 2009 12.82 13.15 12.76 13.08 225,435,104 +0.23(+1.78%)
Jul 22, 2009 12.67 12.95 12.65 12.86 210,046,768 +0.16(+1.27%)
Jul 21, 2009 12.69 12.71 12.43 12.69 94,940,224 +0.00(+0.00%)
Jul 20, 2009 12.67 12.71 12.44 12.69 115,908,912 +0.07(+0.59%)
Jul 17, 2009 12.43 12.63 12.26 12.62 125,375,496 +0.19(+1.57%)
Jul 16, 2009 12.05 12.49 12.05 12.43 134,055,912 +0.30(+2.49%)
Jul 15, 2009 12.08 12.22 11.90 12.12 277,076,832 +0.82(+7.25%)
Jul 14, 2009 11.08 11.34 11.06 11.30 141,375,728 +0.23(+2.06%)
Jul 13, 2009 10.85 11.11 10.68 11.08 91,995,712 +0.30(+2.80%)
Jul 10, 2009 10.73 10.89 10.65 10.77 76,150,048 +0.01(+0.13%)
Jul 09, 2009 10.81 10.94 10.72 10.76 97,703,176 +0.05(+0.50%)
Jul 08, 2009 10.96 10.99 10.60 10.71 120,421,720 -0.21(-1.91%)
Jul 07, 2009 11.30 11.37 10.88 10.91 103,018,968 -0.19(-1.75%)
Jul 06, 2009 11.16 11.31 11.00 11.11 70,435,128 -0.12(-1.08%)
Jul 02, 2009 11.33 11.38 11.20 11.23 81,802,864 -0.21(-1.88%)
Jul 01, 2009 11.20 11.63 11.20 11.45 137,707,872 +0.33(+2.96%)
Jun 30, 2009 11.00 11.18 10.91 11.12 100,478,368 +0.11(+1.04%)
Jun 29, 2009 11.05 11.19 10.93 11.00 88,298,080 +0.06(+0.55%)
Jun 26, 2009 10.87 11.04 10.84 10.94 104,599,720 -0.01(-0.12%)
Jun 25, 2009 10.88 10.98 10.69 10.96 82,632,936 +0.14(+1.30%)
Jun 24, 2009 10.77 10.96 10.74 10.81 79,392,616 +0.19(+1.83%)
Jun 23, 2009 10.67 10.74 10.48 10.62 105,185,248 +0.09(+0.83%)
Jun 22, 2009 10.68 10.86 10.50 10.53 105,455,448 -0.22(-2.06%)
Jun 19, 2009 10.78 10.87 10.65 10.75 106,465,560 +0.09(+0.88%)
Jun 18, 2009 10.85 10.89 10.64 10.66 86,277,400 -0.18(-1.67%)
Jun 17, 2009 10.63 10.94 10.62 10.84 88,299,768 +0.19(+1.76%)
Jun 16, 2009 10.78 10.87 10.61 10.65 80,502,264 -0.08(-0.75%)
Jun 15, 2009 10.78 10.86 10.56 10.73 89,914,688 -0.22(-2.02%)
Jun 12, 2009 10.91 10.96 10.76 10.96 70,905,032 -0.03(-0.24%)
Jun 11, 2009 11.08 11.22 10.95 10.98 79,238,208 -0.07(-0.67%)
Jun 10, 2009 11.14 11.16 10.85 11.06 72,627,152 +0.03(+0.24%)
Jun 09, 2009 10.88 11.16 10.83 11.03 95,308,224 +0.34(+3.14%)
Jun 08, 2009 10.57 10.81 10.48 10.69 65,562,844 +0.00(+0.00%)
Jun 05, 2009 10.95 11.05 10.61 10.69 93,547,520 -0.14(-1.30%)
Jun 04, 2009 10.73 10.91 10.67 10.83 73,066,784 +0.13(+1.19%)
Jun 03, 2009 10.73 10.77 10.56 10.71 74,124,040 -0.17(-1.54%)
Jun 02, 2009 10.91 11.11 10.78 10.87 86,941,272 -0.21(-1.88%)
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.