Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.56 12.62 12.34 12.44 5,491,728 -0.13(-1.05%)
Sep 29, 2009 12.31 12.67 12.31 12.57 4,667,532 +0.27(+2.23%)
Sep 28, 2009 12.08 12.37 12.07 12.30 2,337,204 +0.23(+1.89%)
Sep 25, 2009 12.06 12.28 12.03 12.07 4,316,093 -0.08(-0.65%)
Sep 24, 2009 12.17 12.34 12.15 12.15 6,404,421 +0.00(+0.00%)
Sep 23, 2009 12.35 12.41 12.15 12.15 5,306,780 -0.18(-1.45%)
Sep 22, 2009 12.44 12.49 12.29 12.33 3,160,055 -0.07(-0.58%)
Sep 21, 2009 12.40 12.53 12.29 12.40 3,419,771 -0.08(-0.63%)
Sep 18, 2009 12.51 12.54 12.42 12.48 3,357,142 -0.01(-0.07%)
Sep 17, 2009 12.55 12.68 12.43 12.49 4,582,965 +0.12(+0.99%)
Sep 16, 2009 12.38 12.55 12.28 12.36 4,935,050 -0.02(-0.14%)
Sep 15, 2009 12.40 12.53 12.28 12.38 4,937,967 -0.04(-0.29%)
Sep 14, 2009 12.16 12.43 12.10 12.42 3,637,906 +0.16(+1.35%)
Sep 11, 2009 12.24 12.34 12.16 12.25 4,167,161 +0.05(+0.39%)
Sep 10, 2009 12.06 12.21 11.99 12.21 4,093,760 +0.14(+1.17%)
Sep 09, 2009 11.92 12.12 11.89 12.06 4,640,523 +0.13(+1.09%)
Sep 08, 2009 11.96 12.04 11.83 11.93 5,750,979 +0.03(+0.27%)
Sep 04, 2009 11.78 11.95 11.71 11.90 5,157,121 +0.08(+0.68%)
Sep 03, 2009 11.83 11.83 11.64 11.82 5,364,193 +0.04(+0.33%)
Sep 02, 2009 11.66 11.88 11.66 11.78 8,831,654 +0.08(+0.70%)
Sep 01, 2009 11.88 12.09 11.66 11.70 6,356,230 -0.22(-1.88%)
Aug 31, 2009 12.08 12.09 11.88 11.92 6,307,744 -0.25(-2.06%)
Aug 28, 2009 11.93 12.21 11.92 12.17 10,324,343 +0.32(+2.72%)
Aug 27, 2009 11.82 11.92 11.63 11.85 6,055,500 +0.03(+0.27%)
Aug 26, 2009 11.54 11.83 11.43 11.82 8,737,645 +0.34(+2.99%)
Aug 25, 2009 11.36 11.54 11.34 11.48 4,804,040 +0.16(+1.39%)
Aug 24, 2009 11.52 11.63 11.29 11.32 5,393,979 -0.17(-1.52%)
Aug 21, 2009 11.39 11.55 11.34 11.49 4,567,904 +0.08(+0.71%)
Aug 20, 2009 11.39 11.48 11.31 11.41 3,313,872 +0.10(+0.86%)
Aug 19, 2009 11.19 11.37 11.13 11.31 3,980,008 +0.09(+0.84%)
Aug 18, 2009 11.06 11.24 11.00 11.22 3,333,655 +0.26(+2.36%)
Aug 17, 2009 11.12 11.19 10.94 10.96 4,062,197 -0.29(-2.56%)
Aug 14, 2009 11.45 11.52 11.15 11.25 4,143,808 -0.24(-2.10%)
Aug 13, 2009 11.41 11.49 11.20 11.49 3,325,995 +0.07(+0.65%)
Aug 12, 2009 11.35 11.54 11.29 11.42 4,026,790 +0.02(+0.15%)
Aug 11, 2009 11.45 11.46 11.24 11.40 4,052,355 -0.10(-0.88%)
Aug 10, 2009 11.71 11.75 11.41 11.50 4,179,366 -0.30(-2.54%)
Aug 07, 2009 11.47 11.87 11.44 11.80 7,089,212 +0.41(+3.64%)
Aug 06, 2009 11.37 11.48 11.28 11.39 4,022,036 +0.02(+0.17%)
Aug 05, 2009 11.33 11.42 11.22 11.37 4,437,106 +0.03(+0.30%)
Aug 04, 2009 11.17 11.35 11.06 11.33 4,690,669 +0.16(+1.44%)
Aug 03, 2009 11.15 11.27 11.10 11.17 4,695,178 +0.08(+0.76%)
Jul 31, 2009 11.05 11.23 11.02 11.09 3,819,760 +0.01(+0.06%)
Jul 30, 2009 11.01 11.20 10.97 11.08 5,549,058 +0.16(+1.48%)
Jul 29, 2009 11.18 11.25 10.85 10.92 8,092,715 -0.35(-3.07%)
Jul 28, 2009 11.24 11.39 11.21 11.27 5,655,300 +0.03(+0.24%)
Jul 27, 2009 11.12 11.33 11.08 11.24 6,883,214 +0.05(+0.44%)
Jul 24, 2009 10.97 11.19 10.96 11.19 5,063 +0.09(+0.85%)
Jul 23, 2009 10.66 11.22 10.56 11.10 7,622,572 +0.48(+4.54%)
Jul 22, 2009 10.77 11.25 10.55 10.61 19,167,378 +0.23(+2.20%)
Jul 21, 2009 10.59 10.61 10.21 10.39 6,472,070 -0.10(-0.96%)
Jul 20, 2009 10.34 10.54 10.23 10.49 5,273,991 +0.20(+1.98%)
Jul 17, 2009 10.33 10.38 10.20 10.28 4,184,109 -0.08(-0.81%)
Jul 16, 2009 10.19 10.41 10.08 10.37 5,417,110 +0.10(+0.95%)
Jul 15, 2009 9.871 10.28 9.841 10.27 7,987,149 +0.53(+5.40%)
Jul 14, 2009 9.604 9.774 9.573 9.743 3,912,643 +0.08(+0.87%)
Jul 13, 2009 9.505 9.685 9.476 9.659 4,319,779 +0.29(+3.05%)
Jul 10, 2009 9.249 9.496 9.241 9.373 4,894,590 +0.08(+0.90%)
Jul 09, 2009 9.481 9.481 9.260 9.289 5,264,598 -0.13(-1.42%)
Jul 08, 2009 9.316 9.465 9.225 9.422 5,838,680 +0.21(+2.23%)
Jul 07, 2009 9.366 9.407 9.203 9.217 6,150,407 -0.20(-2.11%)
Jul 06, 2009 9.258 9.438 9.191 9.416 4,489,314 +0.24(+2.62%)
Jul 02, 2009 9.482 9.572 9.176 9.176 5,261,699 -0.40(-4.14%)
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.