Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 13.05 13.42 12.84 12.99 4,593,440 +0.09(+0.73%)
Jun 30, 2009 12.77 12.95 12.46 12.89 5,603,524 +0.17(+1.36%)
Jun 29, 2009 12.38 12.77 12.27 12.72 4,112,395 +0.43(+3.50%)
Jun 26, 2009 12.49 12.52 12.19 12.29 4,370,814 -0.25(-2.02%)
Jun 25, 2009 12.16 12.56 12.12 12.54 5,738,180 +0.75(+6.34%)
Jun 24, 2009 11.66 12.09 11.66 11.79 4,262,284 +0.25(+2.13%)
Jun 23, 2009 11.68 11.75 11.30 11.55 3,604,185 -0.09(-0.78%)
Jun 22, 2009 11.99 12.32 11.55 11.64 4,439,186 -0.66(-5.34%)
Jun 19, 2009 11.97 12.36 11.96 12.30 5,836,241 +0.47(+3.99%)
Jun 18, 2009 11.69 11.99 11.62 11.82 4,161,622 -0.19(-1.60%)
Jun 17, 2009 12.15 12.18 11.52 12.02 5,521,755 -0.17(-1.39%)
Jun 16, 2009 12.44 12.71 11.99 12.19 4,590,111 -0.20(-1.65%)
Jun 15, 2009 12.71 12.71 12.12 12.39 4,859,665 -0.48(-3.70%)
Jun 12, 2009 13.14 13.19 12.73 12.87 4,096,903 -0.40(-3.02%)
Jun 11, 2009 13.21 13.56 13.10 13.27 4,877,000 +0.03(+0.26%)
Jun 10, 2009 13.24 13.89 13.06 13.23 7,794,980 +0.04(+0.29%)
Jun 09, 2009 13.03 13.27 12.86 13.20 4,362,582 +0.24(+1.87%)
Jun 08, 2009 12.76 13.12 12.69 12.95 4,441,533 -0.26(-1.97%)
Jun 05, 2009 13.49 13.59 12.99 13.21 6,804,068 -0.13(-0.99%)
Jun 04, 2009 12.73 13.38 12.66 13.35 8,612,808 +0.59(+4.59%)
Jun 03, 2009 13.08 13.10 12.39 12.76 5,005,086 -0.49(-3.68%)
Jun 02, 2009 13.01 13.34 12.84 13.25 6,511,314 +0.19(+1.44%)
Jun 01, 2009 12.38 13.21 12.38 13.06 6,271,237 +0.88(+7.26%)
May 29, 2009 11.76 12.18 11.60 12.18 6,358,861 +0.43(+3.66%)
May 28, 2009 11.70 12.13 11.26 11.75 4,010,663 +0.05(+0.45%)
May 27, 2009 11.69 12.02 11.48 11.69 6,361,838 -0.03(-0.23%)
May 26, 2009 10.80 11.83 10.80 11.72 4,736,069 +0.68(+6.16%)
May 22, 2009 11.25 11.33 10.86 11.04 3,338,133 -0.16(-1.42%)
May 21, 2009 11.17 11.23 10.80 11.20 5,349,980 -0.18(-1.56%)
May 20, 2009 11.42 11.85 11.28 11.38 7,598,502 +0.12(+1.04%)
May 19, 2009 11.05 11.55 11.05 11.26 8,214,585 +0.30(+2.72%)
May 18, 2009 10.57 11.00 10.39 10.96 5,969,872 +0.52(+4.99%)
May 15, 2009 10.35 10.75 10.33 10.44 4,821,525 +0.05(+0.44%)
May 14, 2009 10.24 10.65 10.10 10.39 6,577,400 +0.22(+2.11%)
May 13, 2009 10.74 10.76 10.01 10.18 10,205,625 -0.76(-6.91%)
May 12, 2009 11.33 11.33 10.59 10.93 9,732,124 -0.28(-2.46%)
May 11, 2009 11.74 11.49 11.13 11.21 5,829,108 -0.53(-4.50%)
May 08, 2009 11.33 11.89 11.32 11.74 5,252,270 +0.46(+4.05%)
May 07, 2009 11.70 12.07 11.21 11.28 8,353,003 -0.29(-2.48%)
May 06, 2009 11.33 11.75 11.15 11.57 6,820,714 +0.25(+2.24%)
May 05, 2009 11.79 11.92 11.11 11.32 8,649,139 -0.55(-4.65%)
May 04, 2009 11.72 11.90 11.70 11.87 8,421,089 +1.03(+9.51%)
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.