Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.73 11.78 11.52 11.61 5,883,792 -0.12(-1.05%)
Sep 29, 2009 11.49 11.82 11.49 11.73 5,000,755 +0.26(+2.23%)
Sep 28, 2009 11.27 11.55 11.26 11.48 2,504,061 +0.21(+1.89%)
Sep 25, 2009 11.26 11.46 11.23 11.27 4,624,226 -0.07(-0.65%)
Sep 24, 2009 11.36 11.52 11.34 11.34 6,861,644 +0.00(+0.00%)
Sep 23, 2009 11.53 11.59 11.34 11.34 5,685,640 -0.17(-1.45%)
Sep 22, 2009 11.61 11.65 11.48 11.51 3,385,656 -0.07(-0.58%)
Sep 21, 2009 11.58 11.70 11.47 11.57 3,663,915 -0.07(-0.63%)
Sep 18, 2009 11.68 11.70 11.59 11.65 3,596,814 -0.01(-0.07%)
Sep 17, 2009 11.71 11.83 11.60 11.65 4,910,150 +0.11(+0.99%)
Sep 16, 2009 11.56 11.72 11.46 11.54 5,287,372 -0.02(-0.14%)
Sep 15, 2009 11.58 11.69 11.47 11.56 5,290,497 -0.03(-0.29%)
Sep 14, 2009 11.35 11.60 11.29 11.59 3,897,622 +0.15(+1.35%)
Sep 11, 2009 11.43 11.52 11.35 11.44 4,464,662 +0.04(+0.39%)
Sep 10, 2009 11.26 11.40 11.19 11.39 4,386,021 +0.13(+1.17%)
Sep 09, 2009 11.13 11.31 11.10 11.26 4,971,818 +0.12(+1.09%)
Sep 08, 2009 11.16 11.24 11.04 11.14 6,161,551 +0.03(+0.27%)
Sep 04, 2009 11.00 11.15 10.93 11.11 5,525,296 +0.08(+0.68%)
Sep 03, 2009 11.04 11.04 10.86 11.03 5,747,152 +0.01(+0.13%)
Sep 02, 2009 10.90 11.11 10.90 11.02 9,443,042 +0.08(+0.70%)
Sep 01, 2009 11.11 11.31 10.90 10.94 6,796,252 -0.21(-1.88%)
Aug 31, 2009 11.30 11.31 11.11 11.15 6,744,410 -0.23(-2.06%)
Aug 28, 2009 11.16 11.42 11.15 11.39 11,039,065 +0.30(+2.72%)
Aug 27, 2009 11.05 11.15 10.87 11.08 6,474,704 +0.03(+0.28%)
Aug 26, 2009 10.80 11.07 10.69 11.05 9,342,525 +0.32(+2.99%)
Aug 25, 2009 10.63 10.79 10.60 10.73 5,136,609 +0.15(+1.39%)
Aug 24, 2009 10.77 10.88 10.56 10.59 5,767,387 -0.16(-1.52%)
Aug 21, 2009 10.65 10.80 10.60 10.75 4,884,126 +0.08(+0.71%)
Aug 20, 2009 10.65 10.74 10.58 10.67 3,543,281 +0.09(+0.86%)
Aug 19, 2009 10.46 10.64 10.41 10.58 4,255,531 +0.09(+0.84%)
Aug 18, 2009 10.34 10.51 10.28 10.49 3,564,433 +0.24(+2.36%)
Aug 17, 2009 10.40 10.47 10.23 10.25 4,343,410 -0.27(-2.56%)
Aug 14, 2009 10.71 10.77 10.43 10.52 4,430,672 -0.23(-2.10%)
Aug 13, 2009 10.67 10.75 10.47 10.75 3,556,243 +0.07(+0.65%)
Aug 12, 2009 10.61 10.79 10.56 10.68 4,305,553 +0.02(+0.15%)
Aug 11, 2009 10.71 10.71 10.51 10.66 4,332,887 -0.09(-0.88%)
Aug 10, 2009 10.95 10.99 10.67 10.76 4,468,691 -0.28(-2.54%)
Aug 07, 2009 10.73 11.10 10.70 11.04 7,579,976 +0.39(+3.64%)
Aug 06, 2009 10.63 10.74 10.55 10.65 4,300,469 +0.02(+0.17%)
Aug 05, 2009 10.60 10.68 10.50 10.63 4,744,273 +0.03(+0.30%)
Aug 04, 2009 10.45 10.62 10.34 10.60 5,015,389 +0.15(+1.44%)
Aug 03, 2009 10.43 10.54 10.38 10.45 5,020,211 +0.08(+0.76%)
Jul 31, 2009 10.34 10.50 10.30 10.37 4,084,190 +0.01(+0.06%)
Jul 30, 2009 10.30 10.47 10.26 10.36 5,933,202 +0.15(+1.47%)
Jul 29, 2009 10.46 10.52 10.14 10.21 8,652,949 -0.32(-3.07%)
Jul 28, 2009 10.52 10.65 10.49 10.54 6,046,799 +0.03(+0.24%)
Jul 27, 2009 10.40 10.59 10.36 10.51 7,359,718 +0.05(+0.44%)
Jul 24, 2009 10.26 10.47 10.25 10.47 5,414 +0.09(+0.85%)
Jul 23, 2009 9.971 10.49 9.874 10.38 8,150,259 +0.45(+4.54%)
Jul 22, 2009 10.08 10.52 9.866 9.926 20,494,278 +0.21(+2.20%)
Jul 21, 2009 9.904 9.918 9.547 9.713 6,920,111 -0.09(-0.96%)
Jul 20, 2009 9.672 9.861 9.571 9.808 5,639,093 +0.19(+1.98%)
Jul 17, 2009 9.659 9.707 9.539 9.617 4,473,763 -0.08(-0.81%)
Jul 16, 2009 9.529 9.737 9.426 9.696 5,792,120 +0.09(+0.95%)
Jul 15, 2009 9.232 9.614 9.203 9.604 8,540,076 +0.49(+5.40%)
Jul 14, 2009 8.982 9.141 8.953 9.112 4,183,503 +0.08(+0.87%)
Jul 13, 2009 8.889 9.058 8.862 9.034 4,618,824 +0.27(+3.05%)
Jul 10, 2009 8.650 8.881 8.642 8.766 5,233,427 +0.08(+0.90%)
Jul 09, 2009 8.867 8.867 8.660 8.687 5,629,050 -0.13(-1.42%)
Jul 08, 2009 8.713 8.852 8.628 8.812 6,242,874 +0.19(+2.23%)
Jul 07, 2009 8.759 8.798 8.607 8.620 6,576,181 -0.19(-2.11%)
Jul 06, 2009 8.658 8.827 8.596 8.806 4,800,096 +0.22(+2.62%)
Jul 02, 2009 8.868 8.952 8.581 8.581 5,625,950 -0.37(-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.