Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.30 11.44 11.17 11.40 1,377,937 -0.04(-0.32%)
Aug 28, 2009 11.40 11.44 11.29 11.44 1,212,991 +0.18(+1.57%)
Aug 27, 2009 11.27 11.30 11.10 11.26 1,250,330 -0.00(-0.04%)
Aug 26, 2009 11.40 11.42 11.22 11.27 1,570,031 -0.21(-1.86%)
Aug 25, 2009 11.51 11.58 11.40 11.48 1,368,912 -0.01(-0.08%)
Aug 24, 2009 11.40 11.49 11.35 11.49 1,319,696 +0.16(+1.43%)
Aug 21, 2009 11.26 11.36 11.24 11.33 1,413,289 +0.14(+1.29%)
Aug 20, 2009 11.09 11.20 11.07 11.18 627,180 +0.06(+0.50%)
Aug 19, 2009 10.87 11.16 10.80 11.13 1,042,489 +0.10(+0.93%)
Aug 18, 2009 10.97 11.06 10.85 11.03 2,303,214 +0.18(+1.63%)
Aug 17, 2009 10.90 10.97 10.82 10.85 2,368,875 -0.26(-2.34%)
Aug 14, 2009 11.27 11.38 11.03 11.11 1,132,140 -0.07(-0.66%)
Aug 13, 2009 11.00 11.19 10.95 11.18 1,558,655 +0.29(+2.64%)
Aug 12, 2009 10.58 10.93 10.58 10.90 1,095,614 +0.31(+2.94%)
Aug 11, 2009 10.79 10.80 10.56 10.58 1,011,658 -0.27(-2.52%)
Aug 10, 2009 10.93 11.03 10.76 10.86 1,002,419 -0.06(-0.59%)
Aug 07, 2009 10.75 11.00 10.71 10.92 1,957,009 +0.17(+1.60%)
Aug 06, 2009 11.11 11.11 10.71 10.75 1,801,528 +0.04(+0.35%)
Aug 05, 2009 10.66 10.73 10.54 10.71 1,397,823 +0.09(+0.83%)
Aug 04, 2009 10.82 10.83 10.59 10.63 2,915,202 -0.19(-1.72%)
Aug 03, 2009 10.79 10.91 10.75 10.81 2,298,285 +0.12(+1.13%)
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%)
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.