Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.67 10.74 10.58 10.69 1,259,573 +0.07(+0.66%)
Jul 30, 2009 10.59 10.70 10.51 10.62 977,040 +0.16(+1.55%)
Jul 29, 2009 10.45 10.56 10.39 10.46 1,245,531 -0.06(-0.53%)
Jul 28, 2009 10.48 10.58 10.36 10.52 2,219,070 -0.03(-0.31%)
Jul 27, 2009 10.57 10.58 10.49 10.55 1,173,283 +0.00(+0.04%)
Jul 24, 2009 10.47 10.60 10.42 10.54 2,466,270 +0.08(+0.80%)
Jul 23, 2009 10.16 10.48 10.16 10.46 2,129,361 +0.32(+3.20%)
Jul 22, 2009 10.16 10.18 10.11 10.13 1,039,918 -0.04(-0.36%)
Jul 21, 2009 10.19 10.20 10.07 10.17 3,054,999 +0.07(+0.74%)
Jul 20, 2009 10.20 10.23 10.07 10.10 1,152,338 +0.03(+0.28%)
Jul 17, 2009 10.14 10.21 10.06 10.07 855,123 -0.11(-1.09%)
Jul 16, 2009 10.02 10.20 9.986 10.18 831,862 +0.13(+1.34%)
Jul 15, 2009 10.04 10.12 10.02 10.05 1,126,935 +0.16(+1.64%)
Jul 14, 2009 9.759 9.921 9.759 9.884 1,581,099 +0.19(+2.01%)
Jul 13, 2009 9.596 9.712 9.592 9.689 1,018,978 +0.12(+1.21%)
Jul 10, 2009 9.452 9.615 9.369 9.573 1,869,126 +0.10(+1.08%)
Jul 09, 2009 9.420 9.485 9.327 9.471 1,042,907 +0.15(+1.59%)
Jul 08, 2009 9.406 9.462 9.239 9.323 1,149,498 -0.07(-0.74%)
Jul 07, 2009 9.559 9.587 9.374 9.392 877,636 -0.16(-1.70%)
Jul 06, 2009 9.564 9.592 9.480 9.555 702,372 -0.02(-0.24%)
Jul 02, 2009 9.698 9.698 9.559 9.578 915,443 -0.17(-1.71%)
Jul 01, 2009 9.675 9.861 9.619 9.745 1,193,462 +0.16(+1.65%)
Jun 30, 2009 9.647 9.680 9.582 9.587 1,240,221 -0.07(-0.77%)
Jun 29, 2009 9.680 9.689 9.606 9.661 922,137 +0.00(+0.05%)
Jun 26, 2009 9.712 9.745 9.652 9.657 1,372,010 -0.03(-0.34%)
Jun 25, 2009 9.610 9.722 9.573 9.689 1,813,456 +0.00(+0.00%)
Jun 24, 2009 9.675 9.752 9.610 9.689 2,624,337 +0.12(+1.26%)
Jun 23, 2009 9.527 9.606 9.471 9.568 1,222,150 +0.08(+0.88%)
Jun 22, 2009 9.527 9.545 9.411 9.485 2,002,490 -0.19(-1.97%)
Jun 19, 2009 9.782 9.782 9.629 9.675 1,240,639 -0.07(-0.76%)
Jun 18, 2009 9.791 9.847 9.717 9.749 1,256,761 -0.05(-0.47%)
Jun 17, 2009 9.787 9.819 9.638 9.796 1,041,763 -0.00(-0.05%)
Jun 16, 2009 9.824 9.856 9.754 9.800 1,590,232 -0.01(-0.09%)
Jun 15, 2009 9.926 9.926 9.694 9.810 1,435,928 -0.21(-2.08%)
Jun 12, 2009 10.17 10.18 9.972 10.02 2,587,728 -0.26(-2.53%)
Jun 11, 2009 10.37 10.43 10.28 10.28 1,924,410 -0.03(-0.32%)
Jun 10, 2009 10.37 10.39 10.22 10.31 1,698,895 -0.04(-0.35%)
Jun 09, 2009 10.34 10.42 10.29 10.35 1,460,619 +0.10(+0.94%)
Jun 08, 2009 10.15 10.26 10.11 10.25 1,136,922 +0.09(+0.90%)
Jun 05, 2009 10.33 10.33 10.13 10.16 2,037,584 -0.21(-2.03%)
Jun 04, 2009 10.32 10.39 10.22 10.37 1,100,820 +0.12(+1.20%)
Jun 03, 2009 10.51 10.51 10.21 10.25 1,319,859 -0.28(-2.69%)
Jun 02, 2009 10.41 10.57 10.41 10.53 1,496,071 +0.11(+1.05%)
Jun 01, 2009 10.58 10.59 10.40 10.42 2,036,277 -0.04(-0.39%)
May 29, 2009 10.30 10.46 10.26 10.46 1,740,253 +0.24(+2.32%)
May 28, 2009 10.13 10.28 10.08 10.22 1,629,271 +0.16(+1.54%)
May 27, 2009 10.30 10.32 10.02 10.07 2,246,580 -0.13(-1.25%)
May 26, 2009 9.936 10.21 9.845 10.20 5,427,649 +0.45(+4.59%)
May 22, 2009 9.644 9.786 9.320 9.749 5,863,855 +0.14(+1.43%)
May 21, 2009 9.521 9.653 9.493 9.612 2,373,385 +0.05(+0.53%)
May 20, 2009 9.562 9.694 9.516 9.562 2,872,408 +0.10(+1.06%)
May 19, 2009 9.516 9.575 9.457 9.461 1,512,512 -0.08(-0.81%)
May 18, 2009 9.333 9.626 9.333 9.539 1,421,126 +0.25(+2.65%)
May 15, 2009 9.402 9.493 9.260 9.292 1,815,079 -0.16(-1.69%)
May 14, 2009 9.324 9.571 9.297 9.452 2,189,196 +0.18(+1.92%)
May 13, 2009 9.525 9.566 9.246 9.274 2,543,917 -0.30(-3.10%)
May 12, 2009 9.607 9.735 9.447 9.571 2,402,748 -0.00(-0.05%)
May 11, 2009 9.735 9.781 9.534 9.575 2,049,717 -0.24(-2.42%)
May 08, 2009 9.881 9.923 9.701 9.813 1,846,657 +0.08(+0.80%)
May 07, 2009 10.30 10.31 9.726 9.735 2,765,686 -0.42(-4.14%)
May 06, 2009 10.11 10.19 9.968 10.16 1,789,407 +0.09(+0.86%)
May 05, 2009 10.22 10.33 10.02 10.07 2,444,259 -0.15(-1.47%)
May 04, 2009 9.955 10.22 9.955 10.22 1,437,495 +0.28(+2.85%)
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.