Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.48 10.48 10.05 10.17 687,604 -0.41(-3.86%)
Aug 28, 2009 11.03 11.03 10.32 10.58 840,962 -0.26(-2.41%)
Aug 27, 2009 10.76 11.21 10.46 10.84 1,991,689 +0.33(+3.11%)
Aug 26, 2009 10.52 10.68 10.37 10.52 980,223 -0.05(-0.44%)
Aug 25, 2009 10.66 10.66 10.27 10.56 1,443,798 +0.02(+0.18%)
Aug 24, 2009 10.75 10.99 10.44 10.54 670,188 -0.18(-1.66%)
Aug 21, 2009 10.16 10.79 10.07 10.72 1,362,980 +0.73(+7.30%)
Aug 20, 2009 9.488 10.00 9.488 9.992 500,974 +0.50(+5.32%)
Aug 19, 2009 9.385 9.525 9.282 9.488 480,793 -0.08(-0.88%)
Aug 18, 2009 9.628 9.731 9.413 9.572 870,983 +0.28(+3.02%)
Aug 17, 2009 9.329 9.600 9.245 9.291 1,057,731 -0.30(-3.12%)
Aug 14, 2009 9.974 9.983 9.095 9.590 1,784,688 -0.43(-4.29%)
Aug 13, 2009 10.08 10.10 9.749 10.02 508,620 +0.01(+0.09%)
Aug 12, 2009 9.796 10.22 9.796 10.01 553,688 +0.23(+2.39%)
Aug 11, 2009 9.880 9.899 9.665 9.777 461,841 -0.15(-1.51%)
Aug 10, 2009 10.04 10.23 9.871 9.927 499,102 -0.26(-2.57%)
Aug 07, 2009 10.04 10.24 9.776 10.19 727,821 +0.36(+3.61%)
Aug 06, 2009 9.992 10.06 9.759 9.833 387,243 -0.07(-0.75%)
Aug 05, 2009 10.26 10.26 9.777 9.908 527,849 -0.26(-2.57%)
Aug 04, 2009 10.13 10.24 9.899 10.17 566,296 -0.01(-0.08%)
Aug 03, 2009 9.759 10.22 9.497 10.18 807,717 +0.63(+6.65%)
Jul 31, 2009 9.646 9.777 9.516 9.544 717,650 -0.13(-1.35%)
Jul 30, 2009 9.366 9.964 9.366 9.674 1,059,213 +0.39(+4.23%)
Jul 29, 2009 8.889 9.478 8.674 9.282 1,499,413 +0.27(+3.01%)
Jul 28, 2009 8.515 9.394 8.338 9.011 2,623,464 -0.10(-1.13%)
Jul 27, 2009 9.254 9.422 9.020 9.114 1,543,074 -0.34(-3.56%)
Jul 24, 2009 9.263 9.590 9.263 9.450 106 +0.10(+1.10%)
Jul 23, 2009 9.254 9.628 9.095 9.347 1,856,475 +0.06(+0.60%)
Jul 22, 2009 9.132 9.478 9.114 9.291 677,971 +0.12(+1.33%)
Jul 21, 2009 9.319 9.413 8.992 9.170 672,834 -0.01(-0.10%)
Jul 20, 2009 9.020 9.319 8.983 9.179 1,017,830 +0.11(+1.24%)
Jul 17, 2009 9.226 9.226 8.871 9.067 658,369 -0.12(-1.32%)
Jul 16, 2009 8.964 9.245 8.852 9.188 582,946 +0.25(+2.82%)
Jul 15, 2009 8.646 8.955 8.572 8.936 986,591 +0.51(+6.10%)
Jul 14, 2009 8.394 8.600 8.282 8.422 1,550,495 +0.05(+0.56%)
Jul 13, 2009 8.207 8.385 7.908 8.375 1,374,830 +0.20(+2.40%)
Jul 10, 2009 8.113 8.300 8.048 8.179 1,297,208 +0.02(+0.23%)
Jul 09, 2009 8.226 8.319 8.057 8.160 1,407,175 -0.01(-0.11%)
Jul 08, 2009 8.366 8.403 8.015 8.170 984,941 -0.17(-2.02%)
Jul 07, 2009 8.403 8.506 8.282 8.338 1,496,690 -0.08(-1.00%)
Jul 06, 2009 8.413 8.562 8.300 8.422 1,370,052 -0.07(-0.77%)
Jul 02, 2009 8.758 8.973 8.487 8.487 1,164,426 -0.49(-5.42%)
Jul 01, 2009 8.997 9.198 8.880 8.973 1,035,386 +0.07(+0.73%)
Jun 30, 2009 8.936 9.011 8.768 8.908 1,086,495 -0.04(-0.42%)
Jun 29, 2009 8.637 9.048 8.637 8.945 946,896 +0.09(+1.06%)
Jun 26, 2009 8.871 8.936 8.693 8.852 1,560,739 -0.07(-0.73%)
Jun 25, 2009 8.805 8.945 8.768 8.917 1,347,692 +0.10(+1.17%)
Jun 24, 2009 8.693 9.198 8.553 8.815 3,193,472 +0.40(+4.78%)
Jun 23, 2009 8.674 8.684 8.282 8.413 3,493,527 -0.80(-8.72%)
Jun 22, 2009 9.600 9.600 9.151 9.216 1,303,751 -0.51(-5.28%)
Jun 19, 2009 10.00 10.04 9.646 9.731 1,211,041 -0.11(-1.14%)
Jun 18, 2009 9.815 9.964 9.534 9.843 775,399 +0.12(+1.25%)
Jun 17, 2009 9.768 9.964 9.385 9.721 2,219,261 -0.06(-0.57%)
Jun 16, 2009 10.41 10.41 9.646 9.777 1,690,800 -0.49(-4.74%)
Jun 15, 2009 9.824 10.35 9.600 10.26 2,764,356 +0.04(+0.37%)
Jun 12, 2009 10.96 11.03 10.12 10.23 2,792,379 -0.66(-6.09%)
Jun 11, 2009 11.77 11.92 10.81 10.89 2,459,371 -0.87(-7.39%)
Jun 10, 2009 12.25 12.47 11.42 11.76 1,985,655 -0.33(-2.71%)
Jun 09, 2009 12.36 12.57 11.84 12.09 1,954,097 -0.14(-1.15%)
Jun 08, 2009 12.15 12.41 11.90 12.23 1,677,001 -0.45(-3.54%)
Jun 05, 2009 12.69 13.01 12.39 12.68 2,179,798 +0.36(+2.88%)
Jun 04, 2009 11.77 12.37 11.34 12.32 2,064,363 +0.84(+7.33%)
Jun 03, 2009 11.05 11.74 10.88 11.48 3,604,285 +0.32(+2.85%)
Jun 02, 2009 11.25 11.30 10.99 11.16 910,206 -0.15(-1.32%)
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.