Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.37 13.43 13.16 13.33 11,758,705 -0.19(-1.43%)
Aug 28, 2009 13.21 13.80 13.19 13.52 24,073,004 +0.66(+5.14%)
Aug 27, 2009 12.74 12.92 12.60 12.86 15,006,831 +0.17(+1.37%)
Aug 26, 2009 12.51 12.71 12.47 12.69 11,827,138 +0.15(+1.17%)
Aug 25, 2009 12.49 12.67 12.28 12.54 12,093,474 +0.11(+0.89%)
Aug 24, 2009 12.71 12.85 12.36 12.43 12,566,490 -0.36(-2.80%)
Aug 21, 2009 12.68 12.81 12.42 12.79 16,541,775 +0.21(+1.68%)
Aug 20, 2009 12.04 12.63 12.02 12.58 22,326,220 +0.48(+3.95%)
Aug 19, 2009 12.05 12.17 11.93 12.10 15,059,252 -0.14(-1.13%)
Aug 18, 2009 11.81 12.38 11.80 12.24 17,325,160 +0.43(+3.65%)
Aug 17, 2009 11.94 11.98 11.68 11.81 12,663,817 -0.51(-4.17%)
Aug 14, 2009 12.68 12.70 12.15 12.32 11,632,519 -0.38(-2.96%)
Aug 13, 2009 12.42 12.74 12.20 12.70 15,359,752 +0.37(+2.98%)
Aug 12, 2009 11.90 12.46 11.89 12.33 17,290,838 +0.44(+3.71%)
Aug 11, 2009 12.09 12.27 11.82 11.89 13,122,688 -0.28(-2.34%)
Aug 10, 2009 12.68 12.86 12.10 12.17 18,880,154 -0.41(-3.28%)
Aug 07, 2009 12.70 13.06 12.41 12.59 38,176,832 +0.54(+4.50%)
Aug 06, 2009 12.35 12.57 11.97 12.04 25,994,792 -0.26(-2.09%)
Aug 05, 2009 12.20 12.39 12.05 12.30 16,631,403 +0.03(+0.22%)
Aug 04, 2009 11.98 12.49 11.96 12.27 18,931,816 +0.08(+0.68%)
Aug 03, 2009 12.15 12.33 11.93 12.19 12,850,855 +0.32(+2.71%)
Jul 31, 2009 11.82 12.04 11.55 11.87 14,747,871 +0.05(+0.39%)
Jul 30, 2009 11.93 12.09 11.72 11.82 12,756,695 +0.09(+0.78%)
Jul 29, 2009 11.83 11.91 11.61 11.73 10,184,062 -0.24(-1.99%)
Jul 28, 2009 11.87 12.10 11.77 11.97 15,336,580 +0.02(+0.15%)
Jul 27, 2009 11.94 12.13 11.68 11.95 18,449,342 +0.05(+0.46%)
Jul 24, 2009 11.57 11.93 11.49 11.90 17,718,654 -0.04(-0.31%)
Jul 23, 2009 11.28 11.97 11.16 11.93 28,488,172 +0.67(+5.95%)
Jul 22, 2009 10.77 11.37 10.70 11.26 16,363,979 +0.28(+2.51%)
Jul 21, 2009 11.19 11.24 10.73 10.99 25,633,522 -0.23(-2.05%)
Jul 20, 2009 11.17 11.34 11.03 11.22 21,316,168 +0.14(+1.24%)
Jul 17, 2009 10.77 11.12 10.66 11.08 23,158,154 +0.31(+2.90%)
Jul 16, 2009 10.35 10.81 10.29 10.77 25,927,120 +0.53(+5.20%)
Jul 15, 2009 10.19 10.44 10.10 10.24 27,852,270 +0.40(+4.11%)
Jul 14, 2009 9.704 9.869 9.593 9.832 12,323,654 +0.20(+2.10%)
Jul 13, 2009 9.401 9.713 9.134 9.630 15,121,652 +0.11(+1.16%)
Jul 10, 2009 9.483 9.584 9.281 9.520 14,160,927 +0.04(+0.39%)
Jul 09, 2009 9.437 9.639 9.410 9.483 19,459,128 +0.20(+2.18%)
Jul 08, 2009 9.318 9.346 8.914 9.281 32,838,266 +0.02(+0.20%)
Jul 07, 2009 9.722 9.777 9.235 9.263 29,220,070 -0.42(-4.36%)
Jul 06, 2009 9.997 10.01 9.520 9.685 20,490,986 -0.32(-3.21%)
Jul 02, 2009 10.07 10.20 9.869 10.01 15,042,160 -0.40(-3.88%)
Jul 01, 2009 10.43 10.55 10.24 10.41 18,965,042 +0.05(+0.44%)
Jun 30, 2009 10.58 10.73 10.17 10.36 16,062,698 -0.26(-2.42%)
Jun 29, 2009 10.65 10.81 10.51 10.62 13,889,963 +0.00(+0.00%)
Jun 26, 2009 10.44 10.66 10.35 10.62 13,996,508 +0.14(+1.31%)
Jun 25, 2009 10.30 10.50 9.768 10.48 23,704,100 +0.52(+5.25%)
Jun 24, 2009 9.759 10.19 9.759 9.961 14,027,119 +0.32(+3.33%)
Jun 23, 2009 9.777 9.795 9.258 9.639 16,060,589 -0.05(-0.47%)
Jun 22, 2009 10.30 10.30 9.648 9.685 15,654,738 -0.58(-5.64%)
Jun 19, 2009 10.25 10.52 10.13 10.26 20,357,838 +0.11(+1.09%)
Jun 18, 2009 10.32 10.51 10.04 10.15 15,423,608 -0.20(-1.95%)
Jun 17, 2009 10.26 10.46 9.869 10.36 21,758,912 +0.25(+2.45%)
Jun 16, 2009 10.39 10.52 9.961 10.11 16,200,785 -0.28(-2.74%)
Jun 15, 2009 10.37 10.51 10.21 10.39 12,122,811 -0.17(-1.65%)
Jun 12, 2009 10.47 10.60 10.23 10.57 16,203,147 -0.06(-0.52%)
Jun 11, 2009 10.78 11.20 10.56 10.62 22,743,084 -0.14(-1.28%)
Jun 10, 2009 10.48 10.82 10.25 10.76 22,693,108 +0.33(+3.17%)
Jun 09, 2009 10.02 10.54 9.951 10.43 19,744,196 +0.54(+5.48%)
Jun 08, 2009 9.731 10.02 9.639 9.887 12,906,420 -0.06(-0.55%)
Jun 05, 2009 10.18 10.18 9.823 9.942 15,251,923 -0.06(-0.55%)
Jun 04, 2009 9.676 10.02 9.667 9.997 18,332,196 +0.35(+3.62%)
Jun 03, 2009 9.832 9.869 9.410 9.648 20,034,348 -0.31(-3.13%)
Jun 02, 2009 10.04 10.26 9.777 9.961 24,726,382 -0.08(-0.82%)
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.