Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 12.28 12.92 12.10 12.74 7,756,652 +0.61(+5.03%)
Jul 30, 2009 12.68 12.77 12.11 12.13 6,991,287 -1.13(-8.54%)
Jul 29, 2009 13.49 13.65 12.27 13.26 13,797,805 -0.39(-2.87%)
Jul 28, 2009 13.57 13.78 13.30 13.65 2,922,113 -0.03(-0.25%)
Jul 27, 2009 13.75 13.80 13.54 13.69 2,588,682 -0.07(-0.53%)
Jul 24, 2009 13.27 13.84 13.23 13.76 5,444,493 +0.34(+2.55%)
Jul 23, 2009 13.32 13.65 13.10 13.42 8,735,491 +0.21(+1.63%)
Jul 22, 2009 13.20 13.36 13.10 13.20 4,112,348 -0.13(-0.95%)
Jul 21, 2009 13.24 13.34 12.90 13.33 6,486,889 +0.40(+3.06%)
Jul 20, 2009 12.82 13.05 12.77 12.94 8,930,515 +0.26(+2.09%)
Jul 17, 2009 12.52 12.72 12.43 12.67 6,856,159 +0.18(+1.48%)
Jul 16, 2009 12.26 12.57 12.18 12.49 8,667,378 +0.20(+1.66%)
Jul 15, 2009 12.18 12.36 12.09 12.28 9,277,544 +0.30(+2.47%)
Jul 14, 2009 11.75 12.04 11.73 11.99 7,979,573 +0.28(+2.36%)
Jul 13, 2009 11.63 11.72 11.31 11.71 11,638,485 +0.14(+1.23%)
Jul 10, 2009 11.51 11.73 11.45 11.57 7,143,781 -0.01(-0.10%)
Jul 09, 2009 11.79 11.83 11.51 11.58 6,310,204 +0.03(+0.23%)
Jul 08, 2009 11.84 11.93 11.32 11.55 8,051,206 -0.26(-2.24%)
Jul 07, 2009 12.40 12.43 11.80 11.82 6,301,739 -0.60(-4.82%)
Jul 06, 2009 12.47 12.86 12.28 12.42 6,669,887 -0.20(-1.55%)
Jul 02, 2009 13.01 13.01 12.46 12.61 4,712,442 -0.59(-4.48%)
Jul 01, 2009 13.27 13.65 13.05 13.20 4,518,320 +0.10(+0.73%)
Jun 30, 2009 12.98 13.17 12.66 13.11 5,511,885 +0.18(+1.37%)
Jun 29, 2009 12.58 12.98 12.47 12.93 4,045,142 +0.44(+3.50%)
Jun 26, 2009 12.70 12.72 12.39 12.49 4,299,335 -0.26(-2.02%)
Jun 25, 2009 12.36 12.77 12.32 12.75 5,644,339 +0.76(+6.34%)
Jun 24, 2009 11.86 12.29 11.86 11.99 4,192,579 +0.25(+2.12%)
Jun 23, 2009 11.88 11.95 11.49 11.74 3,545,243 -0.09(-0.78%)
Jun 22, 2009 12.19 12.53 11.75 11.83 4,366,589 -0.67(-5.34%)
Jun 19, 2009 12.17 12.57 12.16 12.50 5,740,796 +0.48(+3.99%)
Jun 18, 2009 11.88 12.19 11.81 12.02 4,093,564 -0.20(-1.60%)
Jun 17, 2009 12.36 12.38 11.71 12.22 5,431,453 -0.17(-1.39%)
Jun 16, 2009 12.65 12.92 12.19 12.39 4,515,045 -0.21(-1.65%)
Jun 15, 2009 12.92 12.92 12.32 12.60 4,780,191 -0.48(-3.70%)
Jun 12, 2009 13.36 13.41 12.94 13.08 4,029,903 -0.41(-3.02%)
Jun 11, 2009 13.43 13.78 13.32 13.49 4,797,243 +0.03(+0.26%)
Jun 10, 2009 13.46 14.12 13.28 13.45 7,667,503 +0.04(+0.29%)
Jun 09, 2009 13.24 13.49 13.07 13.41 4,291,238 +0.25(+1.87%)
Jun 08, 2009 12.97 13.34 12.90 13.17 4,368,897 -0.26(-1.97%)
Jun 05, 2009 13.71 13.82 13.20 13.43 6,692,795 -0.13(-0.99%)
Jun 04, 2009 12.94 13.60 12.87 13.57 8,471,955 +0.59(+4.59%)
Jun 03, 2009 13.30 13.32 12.60 12.97 4,923,233 -0.50(-3.68%)
Jun 02, 2009 13.23 13.56 13.06 13.47 6,404,829 +0.19(+1.45%)
Jun 01, 2009 12.59 13.43 12.59 13.28 6,168,678 +0.90(+7.26%)
May 29, 2009 11.96 12.39 11.80 12.38 6,254,870 +0.44(+3.66%)
May 28, 2009 11.89 12.33 11.45 11.94 3,945,074 +0.05(+0.45%)
May 27, 2009 11.88 12.22 11.67 11.89 6,257,798 -0.03(-0.23%)
May 26, 2009 10.98 12.03 10.98 11.91 4,658,616 +0.69(+6.16%)
May 22, 2009 11.43 11.51 11.04 11.22 3,283,541 -0.16(-1.42%)
May 21, 2009 11.36 11.42 10.98 11.38 5,262,488 -0.18(-1.56%)
May 20, 2009 11.61 12.05 11.47 11.56 7,474,238 +0.12(+1.04%)
May 19, 2009 11.24 11.75 11.23 11.45 8,080,245 +0.30(+2.72%)
May 18, 2009 10.75 11.18 10.56 11.14 5,872,242 +0.53(+4.99%)
May 15, 2009 10.52 10.93 10.50 10.61 4,742,674 +0.05(+0.44%)
May 14, 2009 10.41 10.83 10.27 10.57 6,469,835 +0.22(+2.11%)
May 13, 2009 10.92 10.94 10.18 10.35 10,038,724 -0.77(-6.91%)
May 12, 2009 11.51 11.51 10.76 11.12 9,572,966 -0.28(-2.46%)
May 11, 2009 11.93 11.68 11.31 11.40 5,733,780 -0.54(-4.50%)
May 08, 2009 11.51 12.09 11.51 11.93 5,166,375 +0.46(+4.05%)
May 07, 2009 11.90 12.27 11.40 11.47 8,216,399 -0.29(-2.48%)
May 06, 2009 11.52 11.95 11.34 11.76 6,709,170 +0.26(+2.24%)
May 05, 2009 11.99 12.12 11.30 11.50 8,507,693 -0.56(-4.65%)
May 04, 2009 11.91 12.09 11.90 12.06 8,283,372 +1.05(+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.