Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.10 13.14 12.78 12.91 3,724,678 -0.41(-3.11%)
Aug 28, 2009 13.40 13.43 13.12 13.32 2,392,908 +0.09(+0.65%)
Aug 27, 2009 13.35 13.43 13.05 13.23 1,756,103 -0.10(-0.76%)
Aug 26, 2009 13.21 13.43 13.06 13.34 1,782,615 +0.04(+0.28%)
Aug 25, 2009 12.98 13.40 12.94 13.30 2,880,198 +0.35(+2.74%)
Aug 24, 2009 12.97 13.20 12.85 12.94 1,247,197 -0.02(-0.14%)
Aug 21, 2009 12.94 13.05 12.83 12.96 2,187,619 +0.13(+0.97%)
Aug 20, 2009 12.83 12.94 12.71 12.84 1,939,879 -0.06(-0.47%)
Aug 19, 2009 12.70 12.93 12.65 12.90 1,703,651 +0.02(+0.13%)
Aug 18, 2009 12.70 12.92 12.70 12.88 1,824,440 +0.17(+1.35%)
Aug 17, 2009 12.87 13.01 12.61 12.71 1,582,637 -0.44(-3.38%)
Aug 14, 2009 13.47 13.47 13.07 13.16 1,124,000 -0.30(-2.21%)
Aug 13, 2009 13.57 13.57 13.24 13.45 1,977,614 +0.02(+0.14%)
Aug 12, 2009 13.17 13.57 13.17 13.43 2,251,603 +0.25(+1.90%)
Aug 11, 2009 13.41 13.41 13.11 13.18 1,591,646 -0.23(-1.74%)
Aug 10, 2009 13.21 13.64 13.20 13.42 2,398,120 +0.12(+0.87%)
Aug 07, 2009 13.06 13.44 12.93 13.30 2,606,416 +0.43(+3.35%)
Aug 06, 2009 12.73 12.92 12.63 12.87 4,374,082 +0.18(+1.41%)
Aug 05, 2009 12.75 12.88 12.63 12.69 3,934,860 -0.15(-1.17%)
Aug 04, 2009 12.49 12.89 12.44 12.84 3,402,794 +0.29(+2.27%)
Aug 03, 2009 12.38 12.62 12.22 12.56 2,929,746 +0.32(+2.57%)
Jul 31, 2009 12.25 12.47 12.21 12.24 2,872,203 -0.08(-0.66%)
Jul 30, 2009 13.57 12.64 12.21 12.32 4,838,535 +0.29(+2.37%)
Jul 29, 2009 11.78 12.09 11.51 12.04 6,366,448 -0.46(-3.69%)
Jul 28, 2009 12.58 12.79 12.43 12.50 4,784,427 -0.23(-1.84%)
Jul 27, 2009 12.93 12.98 12.68 12.73 2,766,890 -0.03(-0.22%)
Jul 24, 2009 12.59 12.83 12.52 12.76 4,452 +0.02(+0.18%)
Jul 23, 2009 12.61 12.94 12.41 12.74 2,907,241 +0.20(+1.57%)
Jul 22, 2009 12.40 12.75 12.40 12.54 1,335,735 +0.02(+0.17%)
Jul 21, 2009 12.65 12.75 12.33 12.52 1,940,397 +0.00(+0.00%)
Jul 20, 2009 12.21 12.58 12.18 12.52 1,975,901 +0.41(+3.35%)
Jul 17, 2009 11.99 12.20 11.95 12.11 2,769,151 +0.10(+0.83%)
Jul 16, 2009 11.84 12.09 11.81 12.02 4,446,726 +0.03(+0.23%)
Jul 15, 2009 11.41 12.07 11.41 11.99 5,699,821 +0.76(+6.77%)
Jul 14, 2009 11.28 11.46 11.13 11.23 3,138,228 -0.04(-0.39%)
Jul 13, 2009 11.15 11.28 11.09 11.27 2,618,691 +0.24(+2.16%)
Jul 10, 2009 10.80 11.15 10.80 11.03 3,571,383 -0.00(-0.02%)
Jul 09, 2009 10.88 11.16 10.79 11.03 1,998,315 +0.17(+1.60%)
Jul 08, 2009 10.88 10.89 10.71 10.86 3,427,654 -0.02(-0.17%)
Jul 07, 2009 10.97 11.03 10.86 10.88 2,805,742 -0.12(-1.05%)
Jul 06, 2009 11.26 11.26 10.88 11.00 4,880,943 -0.39(-3.44%)
Jul 02, 2009 11.51 11.54 11.35 11.39 2,591,950 -0.23(-2.00%)
Jul 01, 2009 11.49 11.71 11.45 11.62 3,121,013 +0.27(+2.37%)
Jun 30, 2009 11.38 11.69 11.27 11.35 3,900,538 -0.00(-0.02%)
Jun 29, 2009 11.06 11.39 11.05 11.35 3,965,484 +0.38(+3.46%)
Jun 26, 2009 10.89 11.07 10.87 10.97 6,989,149 +0.03(+0.25%)
Jun 25, 2009 10.77 10.96 10.73 10.94 3,123,679 +0.15(+1.37%)
Jun 24, 2009 10.50 11.03 10.44 10.80 3,651,344 +0.40(+3.88%)
Jun 23, 2009 10.25 10.47 10.19 10.39 2,176,984 +0.18(+1.79%)
Jun 22, 2009 10.59 10.62 10.21 10.21 2,312,930 -0.46(-4.34%)
Jun 19, 2009 10.96 11.00 10.62 10.67 3,176,118 -0.10(-0.97%)
Jun 18, 2009 11.04 11.06 10.69 10.78 3,397,004 -0.26(-2.33%)
Jun 17, 2009 11.10 11.25 10.84 11.03 1,706,188 -0.08(-0.71%)
Jun 16, 2009 11.64 11.75 11.10 11.11 2,746,047 -0.43(-3.73%)
Jun 15, 2009 11.48 11.60 11.36 11.54 2,656,076 -0.14(-1.23%)
Jun 12, 2009 11.43 11.69 11.36 11.69 2,475,652 +0.13(+1.10%)
Jun 11, 2009 11.83 11.89 11.54 11.56 4,451,653 -0.31(-2.58%)
Jun 10, 2009 11.59 11.91 11.57 11.87 4,139,053 +0.38(+3.33%)
Jun 09, 2009 11.38 11.57 11.27 11.48 1,765,827 +0.16(+1.37%)
Jun 08, 2009 11.12 11.41 11.04 11.33 2,091,086 -0.18(-1.59%)
Jun 05, 2009 11.49 11.67 11.31 11.51 2,610,446 +0.23(+2.05%)
Jun 04, 2009 11.01 11.30 10.86 11.28 2,454,545 +0.38(+3.51%)
Jun 03, 2009 11.01 11.18 10.80 10.90 2,589,477 -0.28(-2.47%)
Jun 02, 2009 11.27 11.47 11.11 11.17 3,359,321 -0.09(-0.80%)
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.