Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 12.27 12.74 12.25 12.49 24,715,420 +0.12(+0.98%)
Jul 30, 2009 12.11 12.46 12.03 12.37 22,741,266 +0.38(+3.16%)
Jul 29, 2009 11.58 12.02 11.54 11.99 24,053,942 +0.32(+2.76%)
Jul 28, 2009 11.46 11.67 11.34 11.67 11,966,124 +0.14(+1.18%)
Jul 27, 2009 11.46 11.55 11.42 11.53 7,114,988 +0.03(+0.23%)
Jul 24, 2009 11.27 11.56 11.15 11.50 5,751 +0.23(+2.01%)
Jul 23, 2009 11.35 11.48 11.24 11.28 24,415,384 -0.09(-0.76%)
Jul 22, 2009 11.46 11.56 11.34 11.36 16,215,820 -0.12(-1.04%)
Jul 21, 2009 11.78 11.78 11.39 11.48 12,480,563 -0.17(-1.44%)
Jul 20, 2009 11.60 11.74 11.48 11.65 12,071,359 +0.09(+0.74%)
Jul 17, 2009 11.72 11.72 11.46 11.56 14,855,823 -0.17(-1.41%)
Jul 16, 2009 11.64 11.79 11.46 11.73 15,144,703 +0.06(+0.49%)
Jul 15, 2009 11.54 11.68 11.31 11.67 17,626,140 +0.23(+1.98%)
Jul 14, 2009 11.35 11.53 11.29 11.44 9,091,062 +0.08(+0.70%)
Jul 13, 2009 11.32 11.45 11.31 11.36 14,138,648 +0.05(+0.47%)
Jul 10, 2009 11.17 11.42 11.16 11.31 10,699,623 +0.05(+0.47%)
Jul 09, 2009 11.43 11.43 11.19 11.26 9,678,987 -0.10(-0.87%)
Jul 08, 2009 11.24 11.40 11.19 11.36 11,808,032 +0.07(+0.59%)
Jul 07, 2009 11.40 11.43 11.22 11.29 13,817,389 -0.15(-1.35%)
Jul 06, 2009 11.19 11.53 11.19 11.45 16,871,280 +0.19(+1.66%)
Jul 02, 2009 11.41 11.43 11.26 11.26 17,377,142 -0.30(-2.59%)
Jul 01, 2009 11.50 11.68 11.32 11.56 14,020,809 +0.14(+1.24%)
Jun 30, 2009 11.43 11.57 11.31 11.42 13,267,209 +0.01(+0.06%)
Jun 29, 2009 11.28 11.50 11.20 11.41 15,671,084 +0.20(+1.79%)
Jun 26, 2009 11.19 11.33 11.14 11.21 24,228,636 -0.10(-0.86%)
Jun 25, 2009 11.15 11.35 11.06 11.31 67,585,400 -0.38(-3.28%)
Jun 24, 2009 11.89 11.99 11.63 11.69 22,619,354 -0.11(-0.97%)
Jun 23, 2009 12.17 12.18 11.76 11.80 18,225,838 -0.38(-3.11%)
Jun 22, 2009 12.39 12.39 12.15 12.18 13,947,006 -0.32(-2.54%)
Jun 19, 2009 12.53 12.78 12.46 12.50 17,409,226 +0.09(+0.71%)
Jun 18, 2009 12.17 12.66 12.06 12.41 20,069,882 +0.37(+3.06%)
Jun 17, 2009 12.16 12.24 11.99 12.04 15,380,956 -0.15(-1.26%)
Jun 16, 2009 12.34 12.51 12.16 12.20 11,082,694 -0.14(-1.10%)
Jun 15, 2009 12.43 12.45 12.22 12.33 14,641,757 -0.15(-1.17%)
Jun 12, 2009 12.44 12.57 12.27 12.48 17,560,360 -0.00(-0.02%)
Jun 11, 2009 12.60 12.76 12.47 12.48 17,521,242 -0.09(-0.75%)
Jun 10, 2009 12.98 13.02 12.40 12.58 27,032,494 -0.35(-2.74%)
Jun 09, 2009 12.79 13.00 12.71 12.93 11,009,458 +0.15(+1.14%)
Jun 08, 2009 12.74 12.92 12.63 12.79 12,113,930 -0.06(-0.50%)
Jun 05, 2009 12.92 13.03 12.78 12.85 18,654,356 +0.17(+1.30%)
Jun 04, 2009 12.82 12.82 12.49 12.69 14,851,818 -0.13(-0.98%)
Jun 03, 2009 12.64 12.82 12.51 12.81 15,912,703 +0.07(+0.59%)
Jun 02, 2009 12.99 13.06 12.72 12.74 21,502,222 -0.32(-2.41%)
Jun 01, 2009 12.74 13.20 12.68 13.05 19,994,740 +0.49(+3.87%)
May 29, 2009 12.17 12.58 12.05 12.56 18,807,770 +0.43(+3.52%)
May 28, 2009 11.99 12.19 11.81 12.14 17,072,908 +0.15(+1.29%)
May 27, 2009 11.93 12.18 11.86 11.98 17,171,094 +0.05(+0.44%)
May 26, 2009 11.45 12.02 11.45 11.93 19,037,322 +0.39(+3.36%)
May 22, 2009 11.31 11.65 11.27 11.54 16,844,390 +0.23(+2.06%)
May 21, 2009 11.09 11.33 11.03 11.31 17,413,842 +0.15(+1.30%)
May 20, 2009 11.53 11.57 11.13 11.16 16,871,402 -0.30(-2.59%)
May 19, 2009 11.34 11.58 11.13 11.46 16,601,740 +0.18(+1.64%)
May 18, 2009 11.04 11.29 11.01 11.28 12,321,103 +0.32(+2.91%)
May 15, 2009 11.03 11.36 10.93 10.96 16,703,351 -0.26(-2.35%)
May 14, 2009 10.88 11.31 10.88 11.22 18,954,350 +0.31(+2.89%)
May 13, 2009 11.10 11.10 10.74 10.91 20,770,768 -0.32(-2.86%)
May 12, 2009 11.56 11.64 11.06 11.23 27,555,098 -0.48(-4.07%)
May 11, 2009 11.80 11.85 11.63 11.70 17,089,880 -0.28(-2.35%)
May 08, 2009 11.84 12.08 11.45 11.99 12,908,275 +0.30(+2.52%)
May 07, 2009 12.18 12.26 11.55 11.69 21,049,806 -0.34(-2.80%)
May 06, 2009 12.21 12.29 11.95 12.03 16,805,384 -0.09(-0.71%)
May 05, 2009 11.99 12.15 11.97 12.11 15,037,780 -0.06(-0.49%)
May 04, 2009 12.10 12.17 12.03 12.17 16,515,775 +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.