Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.58 11.65 11.44 11.62 1,425,066 +0.17(+1.52%)
Sep 29, 2009 11.30 11.49 11.27 11.44 960,026 +0.13(+1.12%)
Sep 28, 2009 11.26 11.37 11.22 11.32 1,791,623 +0.05(+0.46%)
Sep 25, 2009 11.36 11.38 11.24 11.27 1,308,862 -0.05(-0.48%)
Sep 24, 2009 11.57 11.61 11.32 11.32 1,480,218 -0.20(-1.77%)
Sep 23, 2009 11.72 11.74 11.52 11.52 881,094 -0.15(-1.25%)
Sep 22, 2009 11.55 11.77 11.55 11.67 762,794 +0.15(+1.31%)
Sep 21, 2009 11.68 11.68 11.48 11.52 1,550,139 -0.26(-2.20%)
Sep 18, 2009 11.84 11.86 11.70 11.78 1,459,189 -0.07(-0.60%)
Sep 17, 2009 11.82 11.90 11.77 11.85 1,536,608 +0.15(+1.25%)
Sep 16, 2009 11.72 11.84 11.60 11.70 1,140,011 +0.04(+0.32%)
Sep 15, 2009 11.70 11.70 11.52 11.67 979,042 +0.01(+0.08%)
Sep 14, 2009 11.60 11.68 11.55 11.66 606,237 -0.06(-0.48%)
Sep 11, 2009 11.84 11.84 11.65 11.71 1,258,731 -0.04(-0.35%)
Sep 10, 2009 11.64 11.75 11.60 11.75 1,281,908 +0.14(+1.24%)
Sep 09, 2009 11.76 11.76 11.58 11.61 966,233 -0.10(-0.83%)
Sep 08, 2009 11.69 11.81 11.65 11.71 1,336,796 +0.15(+1.28%)
Sep 04, 2009 11.40 11.56 11.34 11.56 797,031 +0.26(+2.34%)
Sep 03, 2009 11.29 11.39 11.24 11.29 1,048,679 +0.07(+0.66%)
Sep 02, 2009 11.16 11.31 11.16 11.22 1,266,859 -0.08(-0.70%)
Sep 01, 2009 11.39 11.45 11.25 11.30 2,055,882 -0.10(-0.90%)
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%)
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.