Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 9.853 10.28 9.853 10.21 6,090,231 +0.48(+4.91%)
May 29, 2009 9.548 9.836 9.495 9.734 13,437,684 +0.21(+2.21%)
May 28, 2009 9.681 9.738 9.354 9.524 7,689,075 -0.11(-1.16%)
May 27, 2009 9.837 9.955 9.587 9.635 5,987,371 -0.22(-2.23%)
May 26, 2009 9.289 9.896 9.250 9.854 6,613,441 +0.50(+5.29%)
May 22, 2009 9.428 9.477 9.126 9.359 5,107,976 +0.02(+0.18%)
May 21, 2009 9.327 9.517 9.258 9.342 6,354,570 -0.10(-1.07%)
May 20, 2009 9.601 9.740 9.399 9.443 6,608,392 -0.11(-1.13%)
May 19, 2009 9.587 9.643 9.435 9.551 7,975,402 -0.03(-0.36%)
May 18, 2009 9.383 9.585 9.383 9.585 6,490,303 +0.27(+2.87%)
May 15, 2009 9.311 9.548 9.260 9.318 5,550,052 +0.00(+0.04%)
May 14, 2009 9.178 9.544 9.178 9.315 6,180,476 +0.06(+0.61%)
May 13, 2009 9.375 9.375 9.167 9.258 8,716,414 -0.22(-2.37%)
May 12, 2009 9.659 9.764 9.217 9.483 9,427,114 -0.15(-1.55%)
May 11, 2009 9.861 9.861 9.594 9.632 7,804,571 -0.32(-3.19%)
May 08, 2009 10.13 10.13 9.817 9.949 9,093,921 -0.12(-1.16%)
May 07, 2009 10.28 10.35 10.02 10.07 9,803,541 -0.10(-0.98%)
May 06, 2009 10.26 10.31 9.981 10.16 11,879,968 -0.01(-0.10%)
May 05, 2009 10.28 10.43 10.16 10.17 8,167,690 -0.10(-0.98%)
May 04, 2009 10.28 10.31 10.14 10.28 7,608,875 +0.16(+1.57%)
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.