Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.59 11.69 11.19 11.42 3,612,343 -0.16(-1.37%)
Sep 29, 2009 11.59 11.79 11.38 11.58 2,432,774 -0.02(-0.16%)
Sep 28, 2009 11.34 11.64 11.21 11.60 2,715,910 +0.29(+2.57%)
Sep 25, 2009 11.33 11.38 11.18 11.31 4,304,297 -0.01(-0.07%)
Sep 24, 2009 11.61 11.61 11.18 11.32 3,435,907 -0.19(-1.64%)
Sep 23, 2009 11.75 11.89 11.49 11.51 4,868,983 -0.21(-1.77%)
Sep 22, 2009 11.59 11.81 11.48 11.72 5,188,517 +0.19(+1.60%)
Sep 21, 2009 11.58 11.60 11.33 11.53 6,077,301 -0.12(-1.04%)
Sep 18, 2009 11.77 11.84 11.62 11.65 10,172,997 -0.11(-0.96%)
Sep 17, 2009 11.85 12.03 11.61 11.76 12,199,828 -0.58(-4.71%)
Sep 16, 2009 12.55 12.55 12.29 12.35 3,654,208 -0.16(-1.27%)
Sep 15, 2009 12.46 12.60 12.41 12.50 4,395,998 +0.00(+0.00%)
Sep 14, 2009 12.44 12.69 12.35 12.50 4,918,229 -0.14(-1.13%)
Sep 11, 2009 12.86 13.09 12.60 12.65 6,217,663 -0.12(-0.98%)
Sep 10, 2009 12.61 12.80 12.48 12.77 3,122,046 +0.19(+1.50%)
Sep 09, 2009 12.35 12.71 12.28 12.58 7,145,535 +0.19(+1.55%)
Sep 08, 2009 12.34 12.60 12.14 12.39 7,014,155 +0.46(+3.86%)
Sep 04, 2009 11.59 11.95 11.50 11.93 6,225,405 +0.34(+2.90%)
Sep 03, 2009 11.18 11.61 11.11 11.59 7,905,765 +0.52(+4.71%)
Sep 02, 2009 11.18 11.29 11.04 11.07 6,334,083 -0.18(-1.64%)
Sep 01, 2009 11.17 11.46 11.07 11.26 11,291,256 +0.06(+0.51%)
Aug 31, 2009 11.40 11.41 11.13 11.20 9,589,283 +0.17(+1.51%)
Aug 28, 2009 11.24 11.49 10.73 11.04 8,497,404 -0.29(-2.53%)
Aug 27, 2009 11.26 11.42 11.02 11.32 4,310,351 +0.04(+0.33%)
Aug 26, 2009 11.41 11.47 11.24 11.29 3,924,713 -0.17(-1.45%)
Aug 25, 2009 11.14 11.49 11.14 11.45 5,963,775 +0.29(+2.64%)
Aug 24, 2009 11.47 11.60 11.09 11.16 7,191,476 -0.31(-2.70%)
Aug 21, 2009 11.81 11.94 11.35 11.47 9,700,557 -0.26(-2.22%)
Aug 20, 2009 11.53 11.77 11.46 11.73 4,251,928 +0.28(+2.44%)
Aug 19, 2009 11.16 11.48 11.10 11.45 4,203,699 +0.07(+0.63%)
Aug 18, 2009 11.10 11.41 11.09 11.38 7,380,880 +0.19(+1.69%)
Aug 17, 2009 11.24 11.33 10.93 11.19 5,427,540 -0.24(-2.08%)
Aug 14, 2009 11.47 11.56 11.34 11.42 3,073,036 -0.12(-1.08%)
Aug 13, 2009 11.67 11.74 11.46 11.55 2,936,120 +0.03(+0.26%)
Aug 12, 2009 11.70 11.90 11.49 11.52 4,052,562 -0.20(-1.74%)
Aug 11, 2009 11.86 11.89 11.64 11.72 7,150,517 -0.14(-1.15%)
Aug 10, 2009 12.15 12.15 11.73 11.86 3,113,947 -0.37(-3.06%)
Aug 07, 2009 12.35 12.56 12.18 12.23 4,338,777 +0.05(+0.43%)
Aug 06, 2009 12.67 12.80 12.12 12.18 3,173,878 -0.41(-3.27%)
Aug 05, 2009 12.80 12.84 12.38 12.59 3,169,452 -0.14(-1.13%)
Aug 04, 2009 12.72 12.89 12.58 12.73 4,339,603 +0.05(+0.39%)
Aug 03, 2009 12.86 13.09 12.62 12.69 4,681,049 +0.15(+1.24%)
Jul 31, 2009 12.08 12.70 11.90 12.53 7,885,611 +0.60(+5.03%)
Jul 30, 2009 12.47 12.56 11.91 11.93 7,107,522 -1.11(-8.54%)
Jul 29, 2009 13.27 13.42 12.07 13.04 14,027,203 -0.39(-2.87%)
Jul 28, 2009 13.35 13.55 13.09 13.43 2,970,695 -0.03(-0.25%)
Jul 27, 2009 13.53 13.57 13.32 13.46 2,631,721 -0.07(-0.53%)
Jul 24, 2009 13.05 13.62 13.01 13.54 5,535,011 +0.34(+2.55%)
Jul 23, 2009 13.10 13.43 12.89 13.20 8,880,725 +0.21(+1.63%)
Jul 22, 2009 12.99 13.14 12.88 12.99 4,180,719 -0.12(-0.95%)
Jul 21, 2009 13.02 13.12 12.69 13.11 6,594,738 +0.39(+3.06%)
Jul 20, 2009 12.61 12.84 12.56 12.72 9,078,991 +0.26(+2.09%)
Jul 17, 2009 12.31 12.51 12.23 12.46 6,970,148 +0.18(+1.48%)
Jul 16, 2009 12.06 12.37 11.98 12.28 8,811,479 +0.20(+1.66%)
Jul 15, 2009 11.98 12.16 11.90 12.08 9,431,789 +0.29(+2.47%)
Jul 14, 2009 11.56 11.85 11.54 11.79 8,112,239 +0.27(+2.36%)
Jul 13, 2009 11.44 11.53 11.12 11.52 11,831,983 +0.14(+1.23%)
Jul 10, 2009 11.32 11.54 11.26 11.38 7,262,552 -0.01(-0.10%)
Jul 09, 2009 11.60 11.64 11.32 11.39 6,415,116 +0.03(+0.23%)
Jul 08, 2009 11.65 11.73 11.13 11.36 8,185,063 -0.26(-2.24%)
Jul 07, 2009 12.20 12.23 11.61 11.62 6,406,510 -0.59(-4.82%)
Jul 06, 2009 12.27 12.65 12.08 12.21 6,780,778 -0.19(-1.55%)
Jul 02, 2009 12.80 12.80 12.26 12.41 4,790,790 -0.58(-4.48%)
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.