Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 12.27 12.73 12.24 12.48 24,730,330 +0.12(+0.98%)
Jul 30, 2009 12.10 12.46 12.03 12.36 22,754,984 +0.38(+3.16%)
Jul 29, 2009 11.57 12.01 11.54 11.98 24,068,452 +0.32(+2.76%)
Jul 28, 2009 11.45 11.67 11.33 11.66 11,973,343 +0.14(+1.19%)
Jul 27, 2009 11.45 11.55 11.41 11.52 7,119,280 +0.03(+0.23%)
Jul 24, 2009 11.26 11.55 11.15 11.50 5,754 +0.23(+2.01%)
Jul 23, 2009 11.35 11.48 11.24 11.27 24,430,112 -0.09(-0.76%)
Jul 22, 2009 11.46 11.55 11.33 11.35 16,225,602 -0.12(-1.04%)
Jul 21, 2009 11.77 11.78 11.39 11.47 12,488,092 -0.17(-1.44%)
Jul 20, 2009 11.59 11.73 11.48 11.64 12,078,641 +0.09(+0.74%)
Jul 17, 2009 11.71 11.71 11.45 11.55 14,864,784 -0.17(-1.41%)
Jul 16, 2009 11.63 11.78 11.46 11.72 15,153,838 +0.06(+0.49%)
Jul 15, 2009 11.54 11.68 11.31 11.66 17,636,772 +0.23(+1.98%)
Jul 14, 2009 11.35 11.52 11.28 11.44 9,096,546 +0.08(+0.70%)
Jul 13, 2009 11.31 11.44 11.30 11.36 14,147,177 +0.05(+0.47%)
Jul 10, 2009 11.16 11.41 11.15 11.30 10,706,078 +0.05(+0.47%)
Jul 09, 2009 11.43 11.43 11.19 11.25 9,684,825 -0.10(-0.87%)
Jul 08, 2009 11.24 11.39 11.18 11.35 11,815,155 +0.07(+0.59%)
Jul 07, 2009 11.39 11.42 11.21 11.28 13,825,724 -0.15(-1.35%)
Jul 06, 2009 11.18 11.52 11.18 11.44 16,881,456 +0.19(+1.66%)
Jul 02, 2009 11.41 11.42 11.25 11.25 17,387,624 -0.30(-2.59%)
Jul 01, 2009 11.49 11.68 11.31 11.55 14,029,267 +0.14(+1.24%)
Jun 30, 2009 11.43 11.56 11.30 11.41 13,275,212 +0.01(+0.06%)
Jun 29, 2009 11.27 11.49 11.19 11.40 15,680,537 +0.20(+1.79%)
Jun 26, 2009 11.18 11.32 11.13 11.20 24,243,250 -0.10(-0.86%)
Jun 25, 2009 11.15 11.34 11.05 11.30 67,626,176 -0.38(-3.28%)
Jun 24, 2009 11.89 11.98 11.63 11.68 22,632,998 -0.11(-0.97%)
Jun 23, 2009 12.17 12.18 11.76 11.80 18,236,834 -0.38(-3.11%)
Jun 22, 2009 12.38 12.38 12.14 12.18 13,955,420 -0.32(-2.54%)
Jun 19, 2009 12.52 12.77 12.46 12.49 17,419,728 +0.09(+0.71%)
Jun 18, 2009 12.16 12.65 12.05 12.41 20,081,988 +0.37(+3.06%)
Jun 17, 2009 12.15 12.24 11.98 12.04 15,390,235 -0.15(-1.27%)
Jun 16, 2009 12.33 12.50 12.15 12.19 11,089,379 -0.14(-1.10%)
Jun 15, 2009 12.43 12.44 12.21 12.33 14,650,589 -0.15(-1.17%)
Jun 12, 2009 12.43 12.56 12.26 12.47 17,570,954 -0.00(-0.02%)
Jun 11, 2009 12.60 12.76 12.46 12.48 17,531,810 -0.09(-0.75%)
Jun 10, 2009 12.97 13.01 12.39 12.57 27,048,800 -0.35(-2.74%)
Jun 09, 2009 12.78 12.99 12.70 12.93 11,016,099 +0.15(+1.14%)
Jun 08, 2009 12.74 12.92 12.62 12.78 12,121,237 -0.06(-0.50%)
Jun 05, 2009 12.91 13.03 12.77 12.84 18,665,608 +0.17(+1.30%)
Jun 04, 2009 12.81 12.81 12.48 12.68 14,860,777 -0.13(-0.98%)
Jun 03, 2009 12.63 12.81 12.50 12.80 15,922,302 +0.07(+0.59%)
Jun 02, 2009 12.98 13.06 12.71 12.73 21,515,192 -0.31(-2.41%)
Jun 01, 2009 12.74 13.20 12.67 13.04 20,006,802 +0.49(+3.87%)
May 29, 2009 12.16 12.58 12.04 12.56 18,819,114 +0.43(+3.52%)
May 28, 2009 11.98 12.19 11.80 12.13 17,083,206 +0.15(+1.29%)
May 27, 2009 11.92 12.17 11.85 11.98 17,181,452 +0.05(+0.44%)
May 26, 2009 11.44 12.01 11.44 11.92 19,048,806 +0.39(+3.36%)
May 22, 2009 11.30 11.64 11.27 11.54 16,854,552 +0.23(+2.06%)
May 21, 2009 11.08 11.32 11.02 11.30 17,424,346 +0.15(+1.30%)
May 20, 2009 11.52 11.56 11.12 11.16 16,881,578 -0.30(-2.59%)
May 19, 2009 11.34 11.58 11.12 11.45 16,611,754 +0.18(+1.64%)
May 18, 2009 11.03 11.29 11.01 11.27 12,328,535 +0.32(+2.91%)
May 15, 2009 11.03 11.36 10.93 10.95 16,713,426 -0.26(-2.36%)
May 14, 2009 10.87 11.31 10.87 11.21 18,965,782 +0.31(+2.89%)
May 13, 2009 11.09 11.09 10.73 10.90 20,783,296 -0.32(-2.86%)
May 12, 2009 11.56 11.63 11.06 11.22 27,571,720 -0.48(-4.06%)
May 11, 2009 11.80 11.84 11.62 11.70 17,100,188 -0.28(-2.35%)
May 08, 2009 11.83 12.08 11.45 11.98 12,916,061 +0.29(+2.52%)
May 07, 2009 12.18 12.25 11.54 11.68 21,062,504 -0.34(-2.80%)
May 06, 2009 12.21 12.28 11.94 12.02 16,815,520 -0.09(-0.71%)
May 05, 2009 11.98 12.15 11.96 12.11 15,046,851 -0.06(-0.49%)
May 04, 2009 12.09 12.17 12.03 12.17 16,525,738 +0.52(+4.44%)
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.