Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.26 11.26 10.62 10.81 655,262 -0.38(-3.40%)
Sep 29, 2009 11.30 11.30 11.04 11.19 469,628 -0.11(-0.99%)
Sep 28, 2009 10.88 11.31 10.86 11.30 601,437 +0.48(+4.48%)
Sep 25, 2009 11.08 11.19 10.81 10.82 752,514 -0.33(-2.94%)
Sep 24, 2009 11.11 11.28 10.85 11.15 770,971 +0.05(+0.47%)
Sep 23, 2009 11.29 11.34 11.07 11.10 417,180 -0.14(-1.22%)
Sep 22, 2009 11.36 11.55 11.10 11.23 492,054 +0.09(+0.82%)
Sep 21, 2009 10.99 11.27 10.99 11.14 1,191,640 +0.02(+0.18%)
Sep 18, 2009 10.97 11.14 10.73 11.12 915,490 +0.18(+1.68%)
Sep 17, 2009 10.33 11.04 10.27 10.94 1,252,880 +0.62(+6.04%)
Sep 16, 2009 9.752 10.32 9.680 10.32 373,927 +0.51(+5.21%)
Sep 15, 2009 9.948 9.948 9.771 9.804 517,611 -0.14(-1.45%)
Sep 14, 2009 9.667 10.01 9.450 9.948 697,080 +0.16(+1.67%)
Sep 11, 2009 9.345 9.798 9.214 9.785 754,471 +0.44(+4.70%)
Sep 10, 2009 8.972 9.395 8.795 9.345 490,585 +0.43(+4.85%)
Sep 09, 2009 8.762 9.064 8.684 8.913 278,802 +0.02(+0.22%)
Sep 08, 2009 9.011 9.234 8.867 8.893 460,827 -0.02(-0.22%)
Sep 04, 2009 8.520 8.920 8.520 8.913 523,696 +0.29(+3.34%)
Sep 03, 2009 8.939 9.044 8.382 8.625 997,293 -0.29(-3.31%)
Sep 02, 2009 9.319 9.352 8.887 8.920 740,635 -0.50(-5.35%)
Sep 01, 2009 10.13 10.38 9.391 9.424 506,359 -0.76(-7.46%)
Aug 31, 2009 10.40 10.55 10.01 10.18 467,428 +0.03(+0.26%)
Aug 28, 2009 10.53 10.58 9.981 10.16 375,734 -0.31(-2.94%)
Aug 27, 2009 10.56 10.56 10.10 10.47 334,513 -0.01(-0.06%)
Aug 26, 2009 9.994 10.49 9.903 10.47 1,037,746 +0.49(+4.92%)
Aug 25, 2009 10.01 10.26 9.929 9.981 370,813 +0.05(+0.46%)
Aug 24, 2009 9.765 10.47 9.765 9.935 589,368 +0.26(+2.64%)
Aug 21, 2009 9.254 9.699 9.005 9.680 781,357 +0.88(+10.06%)
Aug 20, 2009 8.480 8.815 8.461 8.795 576,305 +0.27(+3.15%)
Aug 19, 2009 8.435 8.592 8.395 8.526 334,864 -0.07(-0.84%)
Aug 18, 2009 8.585 8.854 8.513 8.598 327,741 -0.18(-2.01%)
Aug 17, 2009 9.090 9.090 8.461 8.775 538,147 -0.53(-5.71%)
Aug 14, 2009 9.581 9.667 9.090 9.306 454,008 -0.31(-3.27%)
Aug 13, 2009 9.876 9.994 9.044 9.621 1,261,951 +0.10(+1.03%)
Aug 12, 2009 9.627 10.06 9.477 9.522 2,322,794 +0.25(+2.69%)
Aug 11, 2009 9.182 9.365 8.969 9.273 821,320 +0.02(+0.21%)
Aug 10, 2009 8.697 9.313 8.697 9.254 922,176 +0.48(+5.45%)
Aug 07, 2009 8.729 8.906 8.664 8.775 566,320 +0.20(+2.37%)
Aug 06, 2009 8.664 8.788 8.503 8.572 590,558 +0.05(+0.54%)
Aug 05, 2009 8.553 8.664 8.494 8.526 764,133 -0.04(-0.46%)
Aug 04, 2009 8.500 8.664 8.500 8.566 296,667 +0.04(+0.46%)
Aug 03, 2009 8.507 8.690 8.376 8.526 330,100 +0.18(+2.20%)
Jul 31, 2009 8.362 8.605 8.310 8.343 369,798 -0.08(-0.93%)
Jul 30, 2009 8.061 8.494 7.963 8.421 305,881 +0.52(+6.55%)
Jul 29, 2009 7.995 8.038 7.786 7.904 225,091 -0.17(-2.11%)
Jul 28, 2009 7.956 8.074 7.877 8.074 434,617 +0.09(+1.15%)
Jul 27, 2009 8.107 8.127 7.910 7.982 493,748 -0.26(-3.10%)
Jul 24, 2009 8.041 8.271 7.910 8.238 2,951 +0.07(+0.88%)
Jul 23, 2009 7.425 8.225 7.288 8.166 626,051 +0.74(+9.97%)
Jul 22, 2009 7.609 7.733 7.143 7.425 513,772 -0.39(-4.95%)
Jul 21, 2009 7.832 7.864 7.524 7.812 379,825 +0.05(+0.59%)
Jul 20, 2009 7.714 7.799 7.622 7.766 323,670 +0.07(+0.85%)
Jul 17, 2009 7.701 7.740 7.537 7.701 252,465 -0.02(-0.25%)
Jul 16, 2009 7.753 7.838 7.583 7.720 320,714 -0.10(-1.26%)
Jul 15, 2009 7.419 7.943 7.373 7.819 361,290 +0.48(+6.52%)
Jul 14, 2009 7.111 7.445 7.039 7.340 225,479 +0.18(+2.47%)
Jul 13, 2009 6.947 7.189 6.947 7.163 288,779 +0.40(+5.91%)
Jul 10, 2009 6.724 6.934 6.672 6.763 485,487 -0.03(-0.48%)
Jul 09, 2009 6.816 7.235 6.750 6.796 539,141 +0.03(+0.39%)
Jul 08, 2009 6.731 6.914 6.554 6.770 618,376 +0.09(+1.27%)
Jul 07, 2009 6.724 6.816 6.600 6.685 449,125 -0.01(-0.20%)
Jul 06, 2009 6.685 6.796 6.534 6.698 532,288 +0.10(+1.49%)
Jul 02, 2009 6.908 7.039 6.600 6.600 382,367 -0.40(-5.71%)
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.