Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.40 11.41 11.13 11.20 9,587,976 +0.17(+1.50%)
Aug 28, 2009 11.24 11.49 10.73 11.04 8,496,246 -0.29(-2.53%)
Aug 27, 2009 11.26 11.42 11.02 11.32 4,309,764 +0.04(+0.33%)
Aug 26, 2009 11.41 11.48 11.24 11.29 3,924,178 -0.17(-1.45%)
Aug 25, 2009 11.14 11.49 11.14 11.45 5,962,963 +0.29(+2.64%)
Aug 24, 2009 11.47 11.60 11.09 11.16 7,190,496 -0.31(-2.70%)
Aug 21, 2009 11.82 11.94 11.35 11.47 9,699,236 -0.26(-2.22%)
Aug 20, 2009 11.53 11.77 11.46 11.73 4,251,349 +0.28(+2.44%)
Aug 19, 2009 11.16 11.48 11.10 11.45 4,203,126 +0.07(+0.63%)
Aug 18, 2009 11.10 11.41 11.09 11.38 7,379,874 +0.19(+1.69%)
Aug 17, 2009 11.24 11.33 10.93 11.19 5,426,801 -0.24(-2.08%)
Aug 14, 2009 11.47 11.56 11.34 11.43 3,072,617 -0.12(-1.08%)
Aug 13, 2009 11.68 11.74 11.46 11.55 2,935,720 +0.03(+0.26%)
Aug 12, 2009 11.70 11.90 11.49 11.52 4,052,010 -0.20(-1.74%)
Aug 11, 2009 11.86 11.89 11.64 11.72 7,149,543 -0.14(-1.15%)
Aug 10, 2009 12.15 12.15 11.74 11.86 3,113,523 -0.37(-3.06%)
Aug 07, 2009 12.36 12.56 12.18 12.23 4,338,185 +0.05(+0.43%)
Aug 06, 2009 12.68 12.80 12.12 12.18 3,173,445 -0.41(-3.27%)
Aug 05, 2009 12.80 12.84 12.38 12.59 3,169,020 -0.14(-1.13%)
Aug 04, 2009 12.72 12.89 12.58 12.74 4,339,012 +0.05(+0.39%)
Aug 03, 2009 12.86 13.09 12.62 12.69 4,680,411 +0.15(+1.24%)
Jul 31, 2009 12.08 12.71 11.91 12.53 7,884,537 +0.60(+5.03%)
Jul 30, 2009 12.48 12.57 11.91 11.93 7,106,554 -1.11(-8.54%)
Jul 29, 2009 13.27 13.42 12.07 13.05 14,025,292 -0.39(-2.87%)
Jul 28, 2009 13.35 13.56 13.09 13.43 2,970,291 -0.03(-0.25%)
Jul 27, 2009 13.53 13.57 13.32 13.47 2,631,362 -0.07(-0.53%)
Jul 24, 2009 13.05 13.62 13.02 13.54 5,534,257 +0.34(+2.55%)
Jul 23, 2009 13.10 13.43 12.89 13.20 8,879,515 +0.21(+1.63%)
Jul 22, 2009 12.99 13.14 12.88 12.99 4,180,150 -0.12(-0.95%)
Jul 21, 2009 13.02 13.13 12.69 13.11 6,593,840 +0.39(+3.06%)
Jul 20, 2009 12.62 12.84 12.56 12.73 9,077,755 +0.26(+2.09%)
Jul 17, 2009 12.31 12.51 12.23 12.46 6,969,198 +0.18(+1.48%)
Jul 16, 2009 12.06 12.37 11.98 12.28 8,810,279 +0.20(+1.66%)
Jul 15, 2009 11.98 12.16 11.90 12.08 9,430,505 +0.29(+2.47%)
Jul 14, 2009 11.56 11.85 11.54 11.79 8,111,134 +0.27(+2.36%)
Jul 13, 2009 11.44 11.53 11.12 11.52 11,830,371 +0.14(+1.23%)
Jul 10, 2009 11.32 11.54 11.26 11.38 7,261,562 -0.01(-0.10%)
Jul 09, 2009 11.60 11.64 11.32 11.39 6,414,242 +0.03(+0.23%)
Jul 08, 2009 11.65 11.74 11.13 11.37 8,183,948 -0.26(-2.24%)
Jul 07, 2009 12.20 12.23 11.61 11.63 6,405,638 -0.59(-4.82%)
Jul 06, 2009 12.27 12.65 12.08 12.22 6,779,855 -0.19(-1.55%)
Jul 02, 2009 12.80 12.80 12.26 12.41 4,790,137 -0.58(-4.48%)
Jul 01, 2009 13.05 13.42 12.84 12.99 4,592,814 +0.09(+0.73%)
Jun 30, 2009 12.77 12.95 12.46 12.90 5,602,760 +0.17(+1.37%)
Jun 29, 2009 12.38 12.77 12.27 12.72 4,111,835 +0.43(+3.50%)
Jun 26, 2009 12.49 12.52 12.19 12.29 4,370,219 -0.25(-2.02%)
Jun 25, 2009 12.16 12.57 12.12 12.54 5,737,399 +0.75(+6.34%)
Jun 24, 2009 11.66 12.09 11.66 11.80 4,261,703 +0.25(+2.13%)
Jun 23, 2009 11.68 11.75 11.31 11.55 3,603,694 -0.09(-0.78%)
Jun 22, 2009 11.99 12.32 11.55 11.64 4,438,582 -0.66(-5.34%)
Jun 19, 2009 11.97 12.36 11.96 12.30 5,835,446 +0.47(+3.99%)
Jun 18, 2009 11.69 11.99 11.62 11.83 4,161,056 -0.19(-1.60%)
Jun 17, 2009 12.16 12.18 11.52 12.02 5,521,003 -0.17(-1.39%)
Jun 16, 2009 12.45 12.71 11.99 12.19 4,589,486 -0.20(-1.65%)
Jun 15, 2009 12.71 12.71 12.12 12.39 4,859,003 -0.48(-3.70%)
Jun 12, 2009 13.14 13.19 12.73 12.87 4,096,345 -0.40(-3.02%)
Jun 11, 2009 13.22 13.56 13.11 13.27 4,876,336 +0.03(+0.26%)
Jun 10, 2009 13.25 13.89 13.07 13.23 7,793,919 +0.04(+0.29%)
Jun 09, 2009 13.03 13.27 12.86 13.20 4,361,988 +0.24(+1.87%)
Jun 08, 2009 12.76 13.12 12.69 12.96 4,440,928 -0.26(-1.97%)
Jun 05, 2009 13.49 13.59 12.99 13.22 6,803,141 -0.13(-0.99%)
Jun 04, 2009 12.73 13.38 12.66 13.35 8,611,634 +0.59(+4.59%)
Jun 03, 2009 13.08 13.10 12.39 12.76 5,004,404 -0.49(-3.68%)
Jun 02, 2009 13.01 13.34 12.85 13.25 6,510,427 +0.19(+1.45%)
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.