Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 12.87 12.98 12.74 12.84 11,440,643 -0.18(-1.40%)
Aug 28, 2009 13.14 13.14 12.90 13.02 13,757,779 -0.01(-0.10%)
Aug 27, 2009 12.92 13.09 12.79 13.03 11,077,334 +0.07(+0.55%)
Aug 26, 2009 12.94 13.12 12.87 12.96 14,939,137 -0.08(-0.60%)
Aug 25, 2009 12.73 13.23 12.64 13.04 17,497,684 +0.39(+3.10%)
Aug 24, 2009 12.69 12.78 12.49 12.65 13,223,133 -0.08(-0.62%)
Aug 21, 2009 12.71 12.85 12.45 12.73 26,481,628 +0.41(+3.34%)
Aug 20, 2009 12.23 12.35 12.10 12.32 14,934,957 +0.16(+1.29%)
Aug 19, 2009 11.97 12.23 11.96 12.16 11,682,239 +0.06(+0.49%)
Aug 18, 2009 11.69 12.17 11.69 12.10 10,497,935 +0.25(+2.10%)
Aug 17, 2009 12.06 12.06 11.81 11.85 10,942,342 -0.42(-3.42%)
Aug 14, 2009 12.33 12.65 12.16 12.27 18,245,732 +0.07(+0.59%)
Aug 13, 2009 12.00 12.20 11.71 12.20 16,204,121 +0.27(+2.25%)
Aug 12, 2009 11.76 12.01 11.69 11.93 8,391,991 +0.11(+0.94%)
Aug 11, 2009 11.74 11.90 11.56 11.82 7,356,283 +0.10(+0.84%)
Aug 10, 2009 12.11 12.12 11.62 11.72 10,933,325 -0.42(-3.44%)
Aug 07, 2009 11.92 12.17 11.75 12.14 13,981,840 +0.29(+2.43%)
Aug 06, 2009 11.43 12.00 11.35 11.85 21,736,322 +0.89(+8.17%)
Aug 05, 2009 10.87 11.03 10.60 10.96 13,084,756 +0.12(+1.12%)
Aug 04, 2009 11.20 11.22 10.77 10.84 14,535,215 -0.38(-3.41%)
Aug 03, 2009 10.96 11.24 10.78 11.22 14,704,965 +0.56(+5.21%)
Jul 31, 2009 10.75 10.82 10.57 10.66 7,827,086 -0.06(-0.55%)
Jul 30, 2009 10.71 10.92 10.62 10.72 8,170,540 +0.13(+1.23%)
Jul 29, 2009 10.39 10.68 10.35 10.59 10,404,556 +0.11(+1.06%)
Jul 28, 2009 10.49 10.60 10.34 10.48 9,565,231 -0.05(-0.44%)
Jul 27, 2009 10.31 10.59 10.24 10.53 14,548,121 +0.11(+1.07%)
Jul 24, 2009 10.26 10.47 10.17 10.41 16,101,781 +0.15(+1.46%)
Jul 23, 2009 10.59 10.83 10.11 10.26 35,670,936 -0.29(-2.78%)
Jul 22, 2009 10.58 10.79 10.51 10.56 10,694,648 +0.00(+0.00%)
Jul 21, 2009 10.77 10.81 10.33 10.56 12,133,054 -0.14(-1.28%)
Jul 20, 2009 10.62 10.73 10.52 10.70 8,273,746 +0.13(+1.24%)
Jul 17, 2009 10.48 10.60 10.32 10.56 10,304,604 +0.13(+1.25%)
Jul 16, 2009 10.32 10.47 10.23 10.43 9,963,333 +0.10(+1.01%)
Jul 15, 2009 10.28 10.39 10.15 10.33 9,644,126 +0.20(+2.00%)
Jul 14, 2009 10.02 10.16 9.898 10.13 8,451,479 +0.14(+1.37%)
Jul 13, 2009 9.849 10.04 9.826 9.989 13,656,465 +0.22(+2.21%)
Jul 10, 2009 9.741 9.924 9.682 9.774 12,591,465 +0.01(+0.07%)
Jul 09, 2009 9.846 10.01 9.571 9.767 20,011,266 -0.20(-1.97%)
Jul 08, 2009 9.774 10.04 9.741 9.963 21,114,682 +0.13(+1.33%)
Jul 07, 2009 9.833 9.963 9.715 9.833 12,756,580 +0.00(+0.00%)
Jul 06, 2009 9.970 10.09 9.663 9.833 16,938,530 -0.22(-2.21%)
Jul 02, 2009 10.42 10.52 9.878 10.05 13,169,621 -0.42(-4.05%)
Jul 01, 2009 10.75 10.84 10.43 10.48 14,395,843 -0.24(-2.20%)
Jun 30, 2009 10.84 10.94 10.61 10.71 16,056,524 -0.11(-1.03%)
Jun 29, 2009 10.56 10.98 10.54 10.83 12,339,481 +0.33(+3.18%)
Jun 26, 2009 10.53 10.66 10.41 10.49 15,024,831 -0.09(-0.86%)
Jun 25, 2009 10.50 10.64 10.46 10.58 14,500,863 +0.39(+3.85%)
Jun 24, 2009 10.07 10.33 10.02 10.19 11,054,185 +0.22(+2.16%)
Jun 23, 2009 10.21 10.23 9.937 9.976 10,573,625 -0.75(-7.00%)
Jun 22, 2009 10.17 10.73 10.04 10.73 12,959,795 +0.41(+3.92%)
Jun 19, 2009 10.53 10.58 10.26 10.32 12,799,296 -0.10(-0.94%)
Jun 18, 2009 10.47 10.63 10.37 10.42 9,459,463 -0.05(-0.44%)
Jun 17, 2009 10.17 10.67 10.17 10.47 14,733,566 +0.24(+2.30%)
Jun 16, 2009 10.59 10.66 10.11 10.23 12,605,770 -0.19(-1.85%)
Jun 15, 2009 10.58 10.63 10.35 10.42 9,171,354 -0.27(-2.53%)
Jun 12, 2009 10.79 10.85 10.39 10.70 13,077,688 +0.09(+0.86%)
Jun 11, 2009 10.82 11.07 10.58 10.60 13,157,797 -0.33(-3.05%)
Jun 10, 2009 11.20 11.34 10.79 10.94 10,626,776 -0.13(-1.18%)
Jun 09, 2009 11.00 11.17 10.93 11.07 9,316,263 +0.14(+1.26%)
Jun 08, 2009 10.78 11.02 10.68 10.93 10,715,198 +0.07(+0.60%)
Jun 05, 2009 10.91 11.04 10.50 10.86 22,623,398 -0.20(-1.83%)
Jun 04, 2009 11.43 11.56 10.81 11.07 26,715,768 -0.84(-7.08%)
Jun 03, 2009 11.71 11.95 11.71 11.91 14,794,382 +0.01(+0.11%)
Jun 02, 2009 12.13 12.24 11.86 11.90 19,267,052 -0.26(-2.15%)
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.