Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.36 13.43 13.15 13.33 11,761,713 -0.19(-1.43%)
Aug 28, 2009 13.21 13.79 13.19 13.52 24,079,162 +0.66(+5.14%)
Aug 27, 2009 12.74 12.91 12.60 12.86 15,010,670 +0.17(+1.37%)
Aug 26, 2009 12.51 12.71 12.46 12.68 11,830,164 +0.15(+1.17%)
Aug 25, 2009 12.49 12.67 12.28 12.54 12,096,568 +0.11(+0.89%)
Aug 24, 2009 12.71 12.85 12.35 12.43 12,569,704 -0.36(-2.80%)
Aug 21, 2009 12.67 12.80 12.42 12.78 16,546,006 +0.21(+1.68%)
Aug 20, 2009 12.04 12.63 12.01 12.57 22,331,932 +0.48(+3.95%)
Aug 19, 2009 12.05 12.17 11.93 12.10 15,063,104 -0.14(-1.13%)
Aug 18, 2009 11.80 12.37 11.79 12.23 17,329,592 +0.43(+3.66%)
Aug 17, 2009 11.94 11.98 11.67 11.80 12,667,056 -0.51(-4.17%)
Aug 14, 2009 12.67 12.69 12.15 12.32 11,635,495 -0.38(-2.96%)
Aug 13, 2009 12.42 12.74 12.20 12.69 15,363,681 +0.37(+2.98%)
Aug 12, 2009 11.89 12.45 11.89 12.33 17,295,260 +0.44(+3.71%)
Aug 11, 2009 12.09 12.27 11.82 11.89 13,126,045 -0.28(-2.34%)
Aug 10, 2009 12.67 12.86 12.10 12.17 18,884,984 -0.41(-3.28%)
Aug 07, 2009 12.69 13.06 12.41 12.58 38,186,600 +0.54(+4.50%)
Aug 06, 2009 12.34 12.56 11.97 12.04 26,001,442 -0.26(-2.09%)
Aug 05, 2009 12.20 12.39 12.05 12.30 16,635,657 +0.03(+0.22%)
Aug 04, 2009 11.98 12.48 11.96 12.27 18,936,658 +0.08(+0.68%)
Aug 03, 2009 12.15 12.33 11.92 12.19 12,854,143 +0.32(+2.71%)
Jul 31, 2009 11.82 12.03 11.55 11.87 14,751,643 +0.05(+0.39%)
Jul 30, 2009 11.93 12.09 11.72 11.82 12,759,958 +0.09(+0.78%)
Jul 29, 2009 11.83 11.90 11.61 11.73 10,186,667 -0.24(-1.99%)
Jul 28, 2009 11.87 12.10 11.77 11.97 15,340,503 +0.02(+0.15%)
Jul 27, 2009 11.94 12.12 11.67 11.95 18,454,062 +0.06(+0.46%)
Jul 24, 2009 11.56 11.93 11.49 11.89 17,723,188 -0.04(-0.31%)
Jul 23, 2009 11.28 11.97 11.16 11.93 28,495,460 +0.67(+5.95%)
Jul 22, 2009 10.77 11.36 10.69 11.26 16,368,165 +0.28(+2.51%)
Jul 21, 2009 11.19 11.23 10.73 10.99 25,640,078 -0.23(-2.05%)
Jul 20, 2009 11.17 11.33 11.02 11.22 21,321,620 +0.14(+1.24%)
Jul 17, 2009 10.77 11.11 10.66 11.08 23,164,080 +0.31(+2.90%)
Jul 16, 2009 10.34 10.80 10.29 10.77 25,933,752 +0.53(+5.20%)
Jul 15, 2009 10.19 10.44 10.10 10.23 27,859,396 +0.40(+4.11%)
Jul 14, 2009 9.701 9.866 9.591 9.830 12,326,807 +0.20(+2.10%)
Jul 13, 2009 9.398 9.710 9.132 9.628 15,125,520 +0.11(+1.16%)
Jul 10, 2009 9.481 9.582 9.279 9.518 14,164,550 +0.04(+0.39%)
Jul 09, 2009 9.435 9.637 9.407 9.481 19,464,106 +0.20(+2.18%)
Jul 08, 2009 9.316 9.343 8.912 9.279 32,846,666 +0.02(+0.20%)
Jul 07, 2009 9.719 9.774 9.233 9.261 29,227,544 -0.42(-4.36%)
Jul 06, 2009 9.995 10.00 9.518 9.683 20,496,228 -0.32(-3.21%)
Jul 02, 2009 10.07 10.20 9.866 10.00 15,046,008 -0.40(-3.88%)
Jul 01, 2009 10.43 10.55 10.23 10.41 18,969,892 +0.05(+0.44%)
Jun 30, 2009 10.58 10.73 10.17 10.36 16,066,807 -0.26(-2.42%)
Jun 29, 2009 10.65 10.81 10.51 10.62 13,893,516 +0.00(+0.00%)
Jun 26, 2009 10.44 10.66 10.34 10.62 14,000,088 +0.14(+1.31%)
Jun 25, 2009 10.30 10.50 9.765 10.48 23,710,164 +0.52(+5.25%)
Jun 24, 2009 9.756 10.19 9.756 9.958 14,030,707 +0.32(+3.33%)
Jun 23, 2009 9.775 9.793 9.256 9.637 16,064,698 -0.05(-0.47%)
Jun 22, 2009 10.30 10.30 9.646 9.683 15,658,743 -0.58(-5.63%)
Jun 19, 2009 10.25 10.51 10.12 10.26 20,363,046 +0.11(+1.08%)
Jun 18, 2009 10.32 10.51 10.04 10.15 15,427,554 -0.20(-1.95%)
Jun 17, 2009 10.26 10.45 9.866 10.35 21,764,478 +0.25(+2.45%)
Jun 16, 2009 10.39 10.52 9.958 10.10 16,204,930 -0.28(-2.74%)
Jun 15, 2009 10.37 10.51 10.21 10.39 12,125,912 -0.17(-1.65%)
Jun 12, 2009 10.46 10.60 10.22 10.56 16,207,292 -0.06(-0.52%)
Jun 11, 2009 10.78 11.20 10.55 10.62 22,748,900 -0.14(-1.28%)
Jun 10, 2009 10.48 10.82 10.25 10.76 22,698,914 +0.33(+3.17%)
Jun 09, 2009 10.02 10.54 9.949 10.43 19,749,246 +0.54(+5.48%)
Jun 08, 2009 9.729 10.02 9.637 9.885 12,909,722 -0.06(-0.55%)
Jun 05, 2009 10.18 10.18 9.820 9.940 15,255,825 -0.06(-0.55%)
Jun 04, 2009 9.674 10.01 9.664 9.995 18,336,886 +0.35(+3.62%)
Jun 03, 2009 9.830 9.866 9.407 9.646 20,039,472 -0.31(-3.13%)
Jun 02, 2009 10.04 10.26 9.775 9.958 24,732,708 -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.