Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.28 11.28 11.09 11.13 6,756,675 -0.23(-2.06%)
Aug 28, 2009 11.14 11.40 11.13 11.36 11,059,141 +0.30(+2.72%)
Aug 27, 2009 11.03 11.13 10.85 11.06 6,486,479 +0.03(+0.28%)
Aug 26, 2009 10.78 11.05 10.67 11.03 9,359,516 +0.32(+2.99%)
Aug 25, 2009 10.61 10.77 10.58 10.71 5,145,951 +0.15(+1.39%)
Aug 24, 2009 10.75 10.86 10.54 10.57 5,777,876 -0.16(-1.52%)
Aug 21, 2009 10.63 10.78 10.59 10.73 4,893,008 +0.08(+0.71%)
Aug 20, 2009 10.63 10.72 10.56 10.65 3,549,725 +0.09(+0.86%)
Aug 19, 2009 10.44 10.62 10.39 10.56 4,263,271 +0.09(+0.84%)
Aug 18, 2009 10.32 10.50 10.26 10.47 3,570,916 +0.24(+2.36%)
Aug 17, 2009 10.38 10.45 10.21 10.23 4,351,309 -0.27(-2.56%)
Aug 14, 2009 10.69 10.75 10.41 10.50 4,438,729 -0.23(-2.10%)
Aug 13, 2009 10.65 10.73 10.45 10.73 3,562,711 +0.07(+0.65%)
Aug 12, 2009 10.59 10.77 10.54 10.66 4,313,383 +0.02(+0.15%)
Aug 11, 2009 10.69 10.69 10.49 10.64 4,340,767 -0.09(-0.88%)
Aug 10, 2009 10.93 10.97 10.65 10.74 4,476,818 -0.28(-2.54%)
Aug 07, 2009 10.71 11.08 10.68 11.02 7,593,761 +0.39(+3.64%)
Aug 06, 2009 10.61 10.72 10.53 10.63 4,308,290 +0.02(+0.17%)
Aug 05, 2009 10.58 10.67 10.48 10.61 4,752,902 +0.03(+0.30%)
Aug 04, 2009 10.43 10.60 10.32 10.58 5,024,510 +0.15(+1.44%)
Aug 03, 2009 10.41 10.52 10.36 10.43 5,029,341 +0.08(+0.76%)
Jul 31, 2009 10.32 10.48 10.29 10.35 4,091,618 +0.01(+0.06%)
Jul 30, 2009 10.28 10.45 10.24 10.35 5,943,992 +0.15(+1.48%)
Jul 29, 2009 10.44 10.50 10.12 10.19 8,668,686 -0.32(-3.07%)
Jul 28, 2009 10.50 10.63 10.47 10.52 6,057,796 +0.03(+0.24%)
Jul 27, 2009 10.38 10.57 10.34 10.49 7,373,102 +0.05(+0.44%)
Jul 24, 2009 10.24 10.45 10.23 10.45 5,424 +0.09(+0.85%)
Jul 23, 2009 9.953 10.47 9.856 10.36 8,165,082 +0.45(+4.54%)
Jul 22, 2009 10.06 10.50 9.848 9.908 20,531,550 +0.21(+2.20%)
Jul 21, 2009 9.886 9.900 9.529 9.696 6,932,696 -0.09(-0.96%)
Jul 20, 2009 9.654 9.843 9.553 9.790 5,649,349 +0.19(+1.98%)
Jul 17, 2009 9.641 9.689 9.521 9.600 4,481,899 -0.08(-0.81%)
Jul 16, 2009 9.512 9.720 9.409 9.678 5,802,654 +0.09(+0.95%)
Jul 15, 2009 9.216 9.596 9.187 9.587 8,555,607 +0.49(+5.40%)
Jul 14, 2009 8.966 9.124 8.937 9.096 4,191,111 +0.08(+0.87%)
Jul 13, 2009 8.873 9.041 8.846 9.017 4,627,224 +0.27(+3.05%)
Jul 10, 2009 8.635 8.865 8.627 8.750 5,242,945 +0.08(+0.90%)
Jul 09, 2009 8.851 8.851 8.644 8.672 5,639,288 -0.12(-1.42%)
Jul 08, 2009 8.697 8.836 8.612 8.796 6,254,227 +0.19(+2.23%)
Jul 07, 2009 8.744 8.782 8.591 8.604 6,588,141 -0.19(-2.11%)
Jul 06, 2009 8.643 8.811 8.580 8.790 4,808,826 +0.22(+2.62%)
Jul 02, 2009 8.852 8.936 8.566 8.566 5,636,182 -0.37(-4.14%)
Jul 01, 2009 8.907 9.096 8.894 8.936 6,223,563 +0.08(+0.89%)
Jun 30, 2009 8.876 9.035 8.836 8.857 4,339,405 -0.04(-0.41%)
Jun 29, 2009 8.915 8.958 8.705 8.894 7,418,428 -0.01(-0.09%)
Jun 26, 2009 8.976 8.995 8.881 8.902 10,834,695 -0.08(-0.93%)
Jun 25, 2009 9.008 9.025 8.928 8.985 9,094,606 +0.03(+0.30%)
Jun 24, 2009 8.979 9.094 8.926 8.958 6,606,088 +0.03(+0.36%)
Jun 23, 2009 9.216 9.216 8.873 8.926 8,387,541 -0.27(-2.91%)
Jun 22, 2009 9.384 9.398 9.172 9.193 7,553,679 -0.29(-3.04%)
Jun 19, 2009 9.192 9.507 9.121 9.481 18,708,278 +0.41(+4.50%)
Jun 18, 2009 8.979 9.222 8.913 9.073 7,623,345 +0.09(+0.96%)
Jun 17, 2009 9.007 9.131 8.819 8.987 13,839,990 -0.04(-0.43%)
Jun 16, 2009 9.230 9.323 9.017 9.025 9,930,930 -0.13(-1.45%)
Jun 15, 2009 9.302 9.302 9.121 9.158 7,292,344 -0.19(-2.00%)
Jun 12, 2009 9.472 9.494 9.305 9.345 7,648,629 -0.15(-1.53%)
Jun 11, 2009 9.488 9.596 9.448 9.491 9,614,783 +0.00(+0.03%)
Jun 10, 2009 9.580 9.609 9.355 9.488 6,553,451 -0.04(-0.47%)
Jun 09, 2009 9.347 9.587 9.313 9.532 7,096,188 +0.23(+2.51%)
Jun 08, 2009 9.312 9.361 9.211 9.299 6,886,390 -0.10(-1.11%)
Jun 05, 2009 9.472 9.680 9.321 9.403 7,785,868 -0.14(-1.48%)
Jun 04, 2009 9.539 9.544 9.358 9.544 7,058,736 -0.03(-0.35%)
Jun 03, 2009 9.500 9.585 9.392 9.577 8,344,952 +0.04(+0.45%)
Jun 02, 2009 9.518 9.601 9.443 9.534 10,880,989 -0.00(-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.