Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 9.541 9.743 9.527 9.572 5,810,053 +0.08(+0.89%)
Jun 30, 2009 9.508 9.678 9.465 9.488 4,051,083 -0.04(-0.41%)
Jun 29, 2009 9.549 9.595 9.325 9.527 6,925,528 -0.01(-0.09%)
Jun 26, 2009 9.614 9.635 9.513 9.536 10,114,809 -0.09(-0.93%)
Jun 25, 2009 9.649 9.667 9.563 9.625 8,490,337 +0.03(+0.30%)
Jun 24, 2009 9.618 9.741 9.561 9.595 6,167,162 +0.03(+0.36%)
Jun 23, 2009 9.871 9.871 9.505 9.561 7,830,250 -0.29(-2.91%)
Jun 22, 2009 10.05 10.07 9.825 9.847 7,051,793 -0.31(-3.04%)
Jun 19, 2009 9.846 10.18 9.770 10.16 17,465,250 +0.44(+4.50%)
Jun 18, 2009 9.618 9.878 9.548 9.719 7,116,830 +0.09(+0.96%)
Jun 17, 2009 9.648 9.781 9.446 9.626 12,920,425 -0.04(-0.43%)
Jun 16, 2009 9.887 9.986 9.659 9.667 9,271,093 -0.14(-1.45%)
Jun 15, 2009 9.964 9.964 9.770 9.810 6,807,821 -0.20(-2.00%)
Jun 12, 2009 10.15 10.17 9.967 10.01 7,140,434 -0.16(-1.53%)
Jun 11, 2009 10.16 10.28 10.12 10.17 8,975,952 +0.00(+0.03%)
Jun 10, 2009 10.26 10.29 10.02 10.16 6,118,023 -0.05(-0.47%)
Jun 09, 2009 10.01 10.27 9.976 10.21 6,624,698 +0.25(+2.51%)
Jun 08, 2009 9.974 10.03 9.866 9.961 6,428,840 -0.11(-1.11%)
Jun 05, 2009 10.15 10.37 9.985 10.07 7,268,554 -0.13(-1.25%)
Jun 04, 2009 10.19 10.20 10.00 10.20 6,605,119 -0.04(-0.35%)
Jun 03, 2009 10.15 10.24 10.04 10.23 7,808,678 +0.05(+0.45%)
Jun 02, 2009 10.17 10.26 10.09 10.19 10,181,741 -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.