Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 8.923 9.112 8.910 8.952 6,212,265 +0.08(+0.89%)
Jun 30, 2009 8.892 9.051 8.852 8.873 4,331,527 -0.04(-0.41%)
Jun 29, 2009 8.931 8.974 8.721 8.910 7,404,961 -0.01(-0.09%)
Jun 26, 2009 8.992 9.011 8.897 8.918 10,815,027 -0.08(-0.93%)
Jun 25, 2009 9.024 9.042 8.944 9.002 9,078,097 +0.03(+0.30%)
Jun 24, 2009 8.995 9.111 8.942 8.974 6,594,096 +0.03(+0.36%)
Jun 23, 2009 9.232 9.232 8.889 8.942 8,372,314 -0.27(-2.91%)
Jun 22, 2009 9.401 9.415 9.189 9.210 7,539,967 -0.29(-3.04%)
Jun 19, 2009 9.208 9.524 9.138 9.498 18,674,316 +0.41(+4.50%)
Jun 18, 2009 8.995 9.239 8.929 9.090 7,609,506 +0.09(+0.96%)
Jun 17, 2009 9.023 9.147 8.835 9.003 13,814,866 -0.04(-0.43%)
Jun 16, 2009 9.247 9.340 9.034 9.042 9,912,902 -0.13(-1.45%)
Jun 15, 2009 9.319 9.319 9.138 9.175 7,279,106 -0.19(-2.00%)
Jun 12, 2009 9.489 9.511 9.322 9.362 7,634,745 -0.15(-1.53%)
Jun 11, 2009 9.505 9.614 9.465 9.508 9,597,329 +0.00(+0.03%)
Jun 10, 2009 9.598 9.627 9.372 9.505 6,541,555 -0.04(-0.47%)
Jun 09, 2009 9.364 9.604 9.330 9.550 7,083,306 +0.23(+2.51%)
Jun 08, 2009 9.329 9.378 9.228 9.316 6,873,889 -0.10(-1.11%)
Jun 05, 2009 9.489 9.697 9.338 9.420 7,771,734 -0.14(-1.48%)
Jun 04, 2009 9.556 9.561 9.375 9.561 7,045,922 -0.03(-0.35%)
Jun 03, 2009 9.518 9.603 9.409 9.595 8,329,804 +0.04(+0.45%)
Jun 02, 2009 9.535 9.619 9.460 9.551 10,861,237 -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.