Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.30 11.43 11.17 11.40 1,378,662 -0.04(-0.32%)
Aug 28, 2009 11.40 11.43 11.28 11.43 1,213,629 +0.18(+1.57%)
Aug 27, 2009 11.27 11.29 11.10 11.26 1,250,989 -0.00(-0.04%)
Aug 26, 2009 11.40 11.42 11.21 11.26 1,570,858 -0.21(-1.86%)
Aug 25, 2009 11.50 11.57 11.40 11.47 1,369,632 -0.01(-0.08%)
Aug 24, 2009 11.40 11.48 11.34 11.48 1,320,390 +0.16(+1.43%)
Aug 21, 2009 11.25 11.35 11.23 11.32 1,414,033 +0.14(+1.29%)
Aug 20, 2009 11.08 11.20 11.07 11.18 627,510 +0.06(+0.50%)
Aug 19, 2009 10.86 11.16 10.79 11.12 1,043,038 +0.10(+0.93%)
Aug 18, 2009 10.96 11.05 10.85 11.02 2,304,426 +0.18(+1.63%)
Aug 17, 2009 10.89 10.96 10.82 10.84 2,370,122 -0.26(-2.34%)
Aug 14, 2009 11.27 11.38 11.03 11.10 1,132,736 -0.07(-0.66%)
Aug 13, 2009 10.99 11.19 10.94 11.18 1,559,476 +0.29(+2.64%)
Aug 12, 2009 10.57 10.92 10.57 10.89 1,096,191 +0.31(+2.94%)
Aug 11, 2009 10.78 10.79 10.56 10.58 1,012,190 -0.27(-2.52%)
Aug 10, 2009 10.92 11.02 10.75 10.85 1,002,947 -0.06(-0.59%)
Aug 07, 2009 10.75 11.00 10.70 10.92 1,958,039 +0.17(+1.60%)
Aug 06, 2009 11.10 11.10 10.70 10.75 1,802,476 +0.04(+0.35%)
Aug 05, 2009 10.66 10.72 10.53 10.71 1,398,559 +0.09(+0.83%)
Aug 04, 2009 10.81 10.82 10.58 10.62 2,916,736 -0.19(-1.72%)
Aug 03, 2009 10.78 10.91 10.74 10.81 2,299,495 +0.12(+1.13%)
Jul 31, 2009 10.67 10.73 10.58 10.69 1,260,236 +0.07(+0.66%)
Jul 30, 2009 10.59 10.69 10.50 10.62 977,554 +0.16(+1.55%)
Jul 29, 2009 10.44 10.55 10.38 10.45 1,246,187 -0.06(-0.53%)
Jul 28, 2009 10.47 10.57 10.36 10.51 2,220,238 -0.03(-0.31%)
Jul 27, 2009 10.57 10.58 10.48 10.54 1,173,900 +0.00(+0.04%)
Jul 24, 2009 10.47 10.59 10.41 10.54 2,467,568 +0.08(+0.80%)
Jul 23, 2009 10.16 10.48 10.16 10.45 2,130,482 +0.32(+3.21%)
Jul 22, 2009 10.15 10.18 10.11 10.13 1,040,466 -0.04(-0.36%)
Jul 21, 2009 10.18 10.20 10.07 10.17 3,056,607 +0.07(+0.74%)
Jul 20, 2009 10.19 10.22 10.06 10.09 1,152,945 +0.03(+0.28%)
Jul 17, 2009 10.14 10.21 10.05 10.06 855,573 -0.11(-1.09%)
Jul 16, 2009 10.01 10.19 9.981 10.18 832,300 +0.13(+1.34%)
Jul 15, 2009 10.04 10.12 10.01 10.04 1,127,528 +0.16(+1.64%)
Jul 14, 2009 9.754 9.916 9.754 9.879 1,581,932 +0.19(+2.01%)
Jul 13, 2009 9.591 9.707 9.587 9.684 1,019,515 +0.12(+1.21%)
Jul 10, 2009 9.447 9.610 9.364 9.568 1,870,110 +0.10(+1.08%)
Jul 09, 2009 9.415 9.480 9.322 9.466 1,043,456 +0.15(+1.59%)
Jul 08, 2009 9.401 9.457 9.234 9.318 1,150,103 -0.07(-0.74%)
Jul 07, 2009 9.554 9.582 9.369 9.387 878,098 -0.16(-1.70%)
Jul 06, 2009 9.559 9.587 9.475 9.550 702,742 -0.02(-0.24%)
Jul 02, 2009 9.693 9.693 9.554 9.573 915,925 -0.17(-1.71%)
Jul 01, 2009 9.670 9.856 9.614 9.740 1,194,091 +0.16(+1.65%)
Jun 30, 2009 9.642 9.675 9.577 9.582 1,240,874 -0.07(-0.77%)
Jun 29, 2009 9.675 9.684 9.601 9.656 922,622 +0.00(+0.05%)
Jun 26, 2009 9.707 9.740 9.647 9.652 1,372,733 -0.03(-0.34%)
Jun 25, 2009 9.605 9.716 9.568 9.684 1,814,410 +0.00(+0.00%)
Jun 24, 2009 9.670 9.747 9.605 9.684 2,625,719 +0.12(+1.26%)
Jun 23, 2009 9.522 9.601 9.466 9.563 1,222,793 +0.08(+0.88%)
Jun 22, 2009 9.522 9.540 9.406 9.480 2,003,544 -0.19(-1.97%)
Jun 19, 2009 9.777 9.777 9.624 9.670 1,241,293 -0.07(-0.76%)
Jun 18, 2009 9.786 9.842 9.712 9.744 1,257,423 -0.05(-0.47%)
Jun 17, 2009 9.781 9.814 9.633 9.791 1,042,312 -0.00(-0.05%)
Jun 16, 2009 9.819 9.851 9.749 9.795 1,591,069 -0.01(-0.09%)
Jun 15, 2009 9.921 9.921 9.689 9.805 1,436,684 -0.21(-2.08%)
Jun 12, 2009 10.16 10.18 9.967 10.01 2,589,090 -0.26(-2.53%)
Jun 11, 2009 10.36 10.43 10.27 10.27 1,925,423 -0.03(-0.32%)
Jun 10, 2009 10.37 10.38 10.21 10.31 1,699,789 -0.04(-0.35%)
Jun 09, 2009 10.34 10.41 10.29 10.34 1,461,388 +0.10(+0.94%)
Jun 08, 2009 10.15 10.25 10.10 10.25 1,137,521 +0.09(+0.90%)
Jun 05, 2009 10.33 10.33 10.13 10.15 2,038,657 -0.21(-2.03%)
Jun 04, 2009 10.31 10.39 10.21 10.36 1,101,400 +0.12(+1.20%)
Jun 03, 2009 10.50 10.51 10.21 10.24 1,320,554 -0.28(-2.69%)
Jun 02, 2009 10.41 10.56 10.41 10.52 1,496,859 +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.