Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 13.51 13.71 13.51 13.66 79,562,360 +0.97(+7.67%)
Sep 29, 2009 12.50 12.70 12.48 12.68 40,789,628 +0.19(+1.49%)
Sep 28, 2009 12.40 12.52 12.34 12.50 11,950,705 +0.12(+0.97%)
Sep 25, 2009 12.31 12.63 12.30 12.38 20,722,264 +0.10(+0.81%)
Sep 24, 2009 12.31 12.40 12.21 12.28 31,059,288 -0.03(-0.22%)
Sep 23, 2009 12.41 12.51 12.29 12.30 51,609,564 -0.06(-0.46%)
Sep 22, 2009 12.45 12.56 12.33 12.36 14,656,992 +0.00(+0.03%)
Sep 21, 2009 12.25 12.53 12.17 12.36 11,213,264 -0.01(-0.07%)
Sep 18, 2009 12.29 12.43 12.23 12.37 13,651,841 +0.11(+0.86%)
Sep 17, 2009 12.03 12.41 12.00 12.26 17,485,770 +0.65(+5.62%)
Sep 16, 2009 11.56 12.13 11.48 11.61 28,806,856 +0.07(+0.57%)
Sep 15, 2009 11.56 11.61 11.39 11.54 17,552,452 -0.05(-0.40%)
Sep 14, 2009 11.50 11.65 11.30 11.59 16,935,132 -0.02(-0.15%)
Sep 11, 2009 11.73 11.80 11.56 11.61 20,572,484 -0.09(-0.78%)
Sep 10, 2009 11.68 11.78 11.58 11.70 22,093,918 +0.01(+0.13%)
Sep 09, 2009 11.59 11.71 11.51 11.68 18,933,032 +0.02(+0.20%)
Sep 08, 2009 11.53 11.66 11.44 11.66 13,741,242 +0.21(+1.86%)
Sep 04, 2009 11.37 11.48 11.27 11.45 11,496,637 +0.11(+0.93%)
Sep 03, 2009 11.29 11.38 11.25 11.34 16,685,100 +0.14(+1.26%)
Sep 02, 2009 11.37 11.41 11.18 11.20 20,875,076 -0.22(-1.93%)
Sep 01, 2009 11.53 11.66 11.38 11.42 23,994,404 -0.22(-1.86%)
Aug 31, 2009 11.75 11.76 11.59 11.64 8,752,539 -0.17(-1.41%)
Aug 28, 2009 11.98 12.05 11.72 11.80 10,208,818 -0.14(-1.14%)
Aug 27, 2009 11.67 12.00 11.51 11.94 22,708,986 +0.29(+2.49%)
Aug 26, 2009 11.61 11.76 11.54 11.65 15,946,180 +0.06(+0.53%)
Aug 25, 2009 11.82 11.86 11.57 11.59 21,767,714 -0.18(-1.50%)
Aug 24, 2009 11.70 11.82 11.67 11.76 18,134,098 +0.07(+0.63%)
Aug 21, 2009 11.76 11.87 11.60 11.69 26,844,870 -0.28(-2.37%)
Aug 20, 2009 11.93 12.00 11.81 11.97 14,165,753 +0.05(+0.41%)
Aug 19, 2009 11.57 11.96 11.57 11.93 13,455,241 +0.24(+2.09%)
Aug 18, 2009 11.66 11.73 11.59 11.68 15,842,777 +0.08(+0.65%)
Aug 17, 2009 11.78 11.86 11.59 11.61 13,068,157 -0.34(-2.83%)
Aug 14, 2009 12.11 12.18 11.83 11.94 10,859,389 -0.20(-1.64%)
Aug 13, 2009 12.05 12.15 11.97 12.14 9,970,270 +0.06(+0.50%)
Aug 12, 2009 11.89 12.16 11.85 12.08 14,515,659 +0.15(+1.29%)
Aug 11, 2009 11.96 11.99 11.77 11.93 9,061,701 -0.07(-0.61%)
Aug 10, 2009 12.16 12.16 11.91 12.00 11,358,039 -0.20(-1.60%)
Aug 07, 2009 12.18 12.24 12.00 12.20 13,624,322 +0.09(+0.78%)
Aug 06, 2009 12.03 12.14 11.94 12.10 17,329,074 +0.13(+1.05%)
Aug 05, 2009 12.09 12.22 11.92 11.98 19,438,152 -0.11(-0.90%)
Aug 04, 2009 11.86 12.09 11.80 12.09 17,663,162 +0.20(+1.71%)
Aug 03, 2009 11.97 11.99 11.81 11.88 16,077,050 -0.01(-0.12%)
Jul 31, 2009 11.69 12.14 11.67 11.90 25,939,966 +0.12(+0.98%)
Jul 30, 2009 11.54 11.88 11.47 11.78 23,868,000 +0.36(+3.16%)
Jul 29, 2009 11.03 11.45 11.00 11.42 25,245,714 +0.31(+2.76%)
Jul 28, 2009 10.92 11.12 10.80 11.11 12,558,996 +0.13(+1.19%)
Jul 27, 2009 10.92 11.01 10.88 10.98 7,467,506 +0.03(+0.23%)
Jul 24, 2009 10.74 11.01 10.63 10.96 6,036 +0.22(+2.01%)
Jul 23, 2009 10.82 10.94 10.71 10.74 25,625,062 -0.08(-0.76%)
Jul 22, 2009 10.92 11.01 10.80 10.82 17,019,246 -0.11(-1.04%)
Jul 21, 2009 11.22 11.23 10.86 10.94 13,098,923 -0.16(-1.44%)
Jul 20, 2009 11.05 11.18 10.94 11.10 12,669,444 +0.08(+0.74%)
Jul 17, 2009 11.17 11.17 10.92 11.02 15,591,866 -0.16(-1.41%)
Jul 16, 2009 11.09 11.23 10.92 11.17 15,895,059 +0.05(+0.49%)
Jul 15, 2009 11.00 11.13 10.78 11.12 18,499,442 +0.22(+1.98%)
Jul 14, 2009 10.82 10.98 10.76 10.90 9,541,486 +0.08(+0.70%)
Jul 13, 2009 10.78 10.90 10.77 10.83 14,839,159 +0.05(+0.47%)
Jul 10, 2009 10.64 10.88 10.63 10.78 11,229,745 +0.05(+0.47%)
Jul 09, 2009 10.89 10.89 10.67 10.73 10,158,540 -0.09(-0.87%)
Jul 08, 2009 10.71 10.86 10.66 10.82 12,393,071 +0.06(+0.59%)
Jul 07, 2009 10.86 10.89 10.69 10.76 14,501,982 -0.15(-1.35%)
Jul 06, 2009 10.66 10.99 10.66 10.90 17,707,180 +0.18(+1.67%)
Jul 02, 2009 10.88 10.89 10.73 10.73 18,238,106 -0.29(-2.59%)
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.