Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 12.10 12.11 11.90 11.94 6,296,293 -0.25(-2.06%)
Aug 28, 2009 11.95 12.23 11.94 12.20 10,305,600 +0.32(+2.72%)
Aug 27, 2009 11.84 11.94 11.65 11.87 6,044,507 +0.03(+0.28%)
Aug 26, 2009 11.57 11.85 11.45 11.84 8,721,782 +0.34(+2.99%)
Aug 25, 2009 11.38 11.56 11.36 11.50 4,795,319 +0.16(+1.39%)
Aug 24, 2009 11.54 11.65 11.31 11.34 5,384,186 -0.18(-1.52%)
Aug 21, 2009 11.41 11.57 11.36 11.51 4,559,611 +0.08(+0.71%)
Aug 20, 2009 11.41 11.51 11.33 11.43 3,307,856 +0.10(+0.86%)
Aug 19, 2009 11.21 11.40 11.15 11.34 3,972,782 +0.09(+0.84%)
Aug 18, 2009 11.08 11.26 11.02 11.24 3,327,603 +0.26(+2.36%)
Aug 17, 2009 11.14 11.21 10.96 10.98 4,054,822 -0.29(-2.56%)
Aug 14, 2009 11.47 11.54 11.17 11.27 4,136,286 -0.24(-2.10%)
Aug 13, 2009 11.43 11.51 11.22 11.51 3,319,957 +0.07(+0.65%)
Aug 12, 2009 11.37 11.56 11.31 11.44 4,019,480 +0.02(+0.15%)
Aug 11, 2009 11.47 11.48 11.26 11.42 4,044,998 -0.10(-0.88%)
Aug 10, 2009 11.73 11.77 11.43 11.52 4,171,779 -0.30(-2.54%)
Aug 07, 2009 11.49 11.89 11.46 11.82 7,076,342 +0.42(+3.64%)
Aug 06, 2009 11.39 11.50 11.30 11.41 4,014,734 +0.02(+0.17%)
Aug 05, 2009 11.35 11.45 11.24 11.39 4,429,051 +0.03(+0.30%)
Aug 04, 2009 11.19 11.37 11.08 11.35 4,682,153 +0.16(+1.44%)
Aug 03, 2009 11.17 11.29 11.12 11.19 4,686,654 +0.08(+0.76%)
Jul 31, 2009 11.07 11.25 11.04 11.11 3,812,825 +0.01(+0.06%)
Jul 30, 2009 11.03 11.22 10.99 11.10 5,538,984 +0.16(+1.48%)
Jul 29, 2009 11.20 11.27 10.86 10.94 8,078,024 -0.35(-3.07%)
Jul 28, 2009 11.26 11.41 11.23 11.29 5,645,034 +0.03(+0.24%)
Jul 27, 2009 11.14 11.35 11.10 11.26 6,870,718 +0.05(+0.44%)
Jul 24, 2009 10.99 11.21 10.98 11.21 5,054 +0.09(+0.85%)
Jul 23, 2009 10.68 11.24 10.58 11.12 7,608,734 +0.48(+4.54%)
Jul 22, 2009 10.79 11.27 10.57 10.63 19,132,582 +0.23(+2.20%)
Jul 21, 2009 10.61 10.62 10.23 10.40 6,460,320 -0.10(-0.96%)
Jul 20, 2009 10.36 10.56 10.25 10.51 5,264,417 +0.20(+1.98%)
Jul 17, 2009 10.35 10.40 10.22 10.30 4,176,514 -0.08(-0.81%)
Jul 16, 2009 10.21 10.43 10.10 10.39 5,407,276 +0.10(+0.95%)
Jul 15, 2009 9.889 10.30 9.859 10.29 7,972,649 +0.53(+5.40%)
Jul 14, 2009 9.622 9.791 9.591 9.761 3,905,539 +0.08(+0.87%)
Jul 13, 2009 9.522 9.702 9.493 9.676 4,311,937 +0.29(+3.05%)
Jul 10, 2009 9.266 9.513 9.257 9.390 4,885,704 +0.08(+0.90%)
Jul 09, 2009 9.498 9.498 9.276 9.306 5,255,041 -0.13(-1.42%)
Jul 08, 2009 9.333 9.482 9.242 9.440 5,828,080 +0.21(+2.23%)
Jul 07, 2009 9.383 9.424 9.220 9.233 6,139,242 -0.20(-2.11%)
Jul 06, 2009 9.275 9.455 9.208 9.433 4,481,164 +0.24(+2.62%)
Jul 02, 2009 9.500 9.589 9.192 9.192 5,252,147 -0.40(-4.14%)
Jul 01, 2009 9.558 9.761 9.544 9.589 5,799,505 +0.08(+0.89%)
Jun 30, 2009 9.525 9.695 9.482 9.505 4,043,729 -0.04(-0.41%)
Jun 29, 2009 9.567 9.613 9.342 9.544 6,912,955 -0.01(-0.09%)
Jun 26, 2009 9.632 9.652 9.531 9.553 10,096,447 -0.09(-0.93%)
Jun 25, 2009 9.666 9.685 9.580 9.642 8,474,923 +0.03(+0.30%)
Jun 24, 2009 9.635 9.759 9.579 9.613 6,155,966 +0.03(+0.36%)
Jun 23, 2009 9.889 9.889 9.522 9.579 7,816,035 -0.29(-2.91%)
Jun 22, 2009 10.07 10.09 9.843 9.865 7,038,991 -0.31(-3.04%)
Jun 19, 2009 9.864 10.20 9.788 10.17 17,433,542 +0.44(+4.50%)
Jun 18, 2009 9.635 9.896 9.565 9.737 7,103,910 +0.09(+0.96%)
Jun 17, 2009 9.665 9.798 9.464 9.644 12,896,969 -0.04(-0.43%)
Jun 16, 2009 9.905 10.00 9.676 9.685 9,254,262 -0.14(-1.45%)
Jun 15, 2009 9.982 9.982 9.788 9.828 6,795,462 -0.20(-2.00%)
Jun 12, 2009 10.16 10.19 9.986 10.03 7,127,471 -0.16(-1.53%)
Jun 11, 2009 10.18 10.30 10.14 10.18 8,959,656 +0.00(+0.03%)
Jun 10, 2009 10.28 10.31 10.04 10.18 6,106,916 -0.05(-0.47%)
Jun 09, 2009 10.03 10.29 9.994 10.23 6,612,672 +0.25(+2.51%)
Jun 08, 2009 9.992 10.05 9.884 9.979 6,417,169 -0.11(-1.11%)
Jun 05, 2009 10.16 10.39 10.00 10.09 7,255,359 -0.13(-1.25%)
Jun 04, 2009 10.21 10.22 10.02 10.22 6,593,128 -0.04(-0.35%)
Jun 03, 2009 10.17 10.26 10.05 10.25 7,794,502 +0.05(+0.45%)
Jun 02, 2009 10.19 10.28 10.11 10.21 10,163,257 -0.01(-0.05%)
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.