Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.69 13.69 13.20 13.42 8,585,349 -0.51(-3.69%)
Aug 28, 2009 13.68 14.10 13.36 13.93 7,536,972 +0.35(+2.54%)
Aug 27, 2009 13.55 13.62 12.93 13.59 9,926,682 -0.21(-1.54%)
Aug 26, 2009 13.42 13.96 13.11 13.80 12,034,221 +0.54(+4.08%)
Aug 25, 2009 13.13 13.66 13.05 13.26 9,094,436 +0.35(+2.74%)
Aug 24, 2009 13.01 13.50 12.84 12.90 8,468,701 +0.04(+0.34%)
Aug 21, 2009 12.66 12.98 12.57 12.86 7,341,693 +0.40(+3.20%)
Aug 20, 2009 12.03 12.67 11.97 12.46 7,724,220 +0.49(+4.07%)
Aug 19, 2009 11.30 12.05 11.25 11.97 7,722,836 +0.29(+2.50%)
Aug 18, 2009 11.31 11.74 11.21 11.68 5,953,298 +0.53(+4.76%)
Aug 17, 2009 11.39 11.68 10.97 11.15 8,881,019 -0.73(-6.11%)
Aug 14, 2009 12.18 12.21 11.67 11.88 6,898,166 -0.30(-2.47%)
Aug 13, 2009 12.19 12.38 11.80 12.18 7,573,654 +0.20(+1.70%)
Aug 12, 2009 11.93 12.36 11.75 11.97 8,968,045 +0.46(+4.00%)
Aug 11, 2009 11.34 11.56 10.98 11.51 8,030,751 +0.16(+1.40%)
Aug 10, 2009 11.85 11.85 11.29 11.35 8,574,846 -0.54(-4.54%)
Aug 07, 2009 11.38 12.24 11.29 11.89 12,734,602 +0.85(+7.70%)
Aug 06, 2009 11.21 11.43 10.93 11.04 6,837,471 -0.20(-1.81%)
Aug 05, 2009 11.14 11.58 10.95 11.25 8,451,115 +0.12(+1.10%)
Aug 04, 2009 10.66 11.39 10.33 11.13 9,509,194 +0.35(+3.22%)
Aug 03, 2009 10.65 10.88 10.54 10.78 6,258,805 +0.29(+2.79%)
Jul 31, 2009 10.30 10.63 10.25 10.49 6,418,495 +0.13(+1.28%)
Jul 30, 2009 10.46 10.50 10.08 10.35 7,282,049 +0.04(+0.43%)
Jul 29, 2009 10.18 10.41 9.973 10.31 5,764,182 +0.00(+0.00%)
Jul 28, 2009 10.13 10.42 9.866 10.31 13,132,934 -0.14(-1.36%)
Jul 27, 2009 9.698 10.65 9.450 10.45 17,150,708 +0.61(+6.21%)
Jul 24, 2009 9.804 9.964 9.512 9.840 5,856,797 -0.13(-1.33%)
Jul 23, 2009 9.521 10.40 9.432 9.973 15,218,858 +0.57(+6.03%)
Jul 22, 2009 8.644 9.636 8.627 9.406 12,185,399 +0.67(+7.71%)
Jul 21, 2009 8.839 8.937 8.511 8.733 4,539,877 -0.04(-0.40%)
Jul 20, 2009 8.715 9.007 8.600 8.768 3,694,847 +0.14(+1.64%)
Jul 17, 2009 8.680 8.857 8.494 8.627 5,695,806 +0.17(+1.99%)
Jul 16, 2009 8.104 8.565 7.971 8.458 5,627,912 +0.35(+4.37%)
Jul 15, 2009 7.980 8.299 7.945 8.104 5,635,832 +0.32(+4.10%)
Jul 14, 2009 7.404 7.856 7.351 7.785 6,507,629 +0.28(+3.78%)
Jul 13, 2009 7.271 7.537 7.227 7.502 6,558,386 +0.13(+1.80%)
Jul 10, 2009 7.449 7.449 7.094 7.369 5,475,561 -0.13(-1.77%)
Jul 09, 2009 7.378 7.626 7.351 7.502 6,815,403 +0.22(+3.04%)
Jul 08, 2009 7.590 7.608 7.068 7.280 9,809,272 -0.27(-3.63%)
Jul 07, 2009 7.865 7.891 7.519 7.555 5,340,248 -0.39(-4.91%)
Jul 06, 2009 7.971 8.104 7.821 7.945 8,470,795 -0.17(-2.07%)
Jul 02, 2009 8.317 8.414 8.033 8.113 5,317,667 -0.41(-4.78%)
Jul 01, 2009 8.644 8.680 8.325 8.520 9,236,522 -0.06(-0.72%)
Jun 30, 2009 8.565 8.830 8.458 8.582 9,780,393 -0.02(-0.21%)
Jun 29, 2009 8.246 8.627 8.113 8.600 12,591,990 +0.47(+5.77%)
Jun 26, 2009 8.069 8.361 7.883 8.131 8,975,052 -0.01(-0.11%)
Jun 25, 2009 7.918 8.175 7.812 8.139 25,747,904 +1.21(+17.52%)
Jun 24, 2009 6.731 7.192 6.713 6.926 9,505,529 +0.30(+4.55%)
Jun 23, 2009 6.634 6.855 6.448 6.625 5,734,121 +0.04(+0.67%)
Jun 22, 2009 6.820 6.882 6.563 6.581 6,210,233 -0.32(-4.62%)
Jun 19, 2009 6.802 6.997 6.696 6.899 6,173,712 +0.24(+3.59%)
Jun 18, 2009 6.873 6.908 6.563 6.660 5,015,701 -0.22(-3.22%)
Jun 17, 2009 6.864 7.032 6.536 6.882 6,429,077 +0.04(+0.65%)
Jun 16, 2009 7.085 7.254 6.718 6.837 8,532,880 +0.09(+1.31%)
Jun 15, 2009 6.944 6.988 6.678 6.749 5,784,795 -0.32(-4.51%)
Jun 12, 2009 7.271 7.289 6.997 7.068 7,524,603 -0.19(-2.68%)
Jun 11, 2009 7.741 7.741 7.227 7.263 7,941,925 -0.41(-5.31%)
Jun 10, 2009 8.069 8.095 7.484 7.670 7,337,731 -0.24(-3.02%)
Jun 09, 2009 7.891 8.077 7.750 7.909 4,676,558 +0.05(+0.68%)
Jun 08, 2009 7.803 7.936 7.670 7.856 7,024,569 +0.37(+4.97%)
Jun 05, 2009 8.148 8.246 7.387 7.484 12,162,318 -0.48(-6.01%)
Jun 04, 2009 8.201 8.228 7.812 7.962 6,544,815 -0.20(-2.49%)
Jun 03, 2009 8.503 8.511 8.033 8.166 4,346,930 -0.44(-5.14%)
Jun 02, 2009 8.432 8.857 8.281 8.609 5,195,719 +0.12(+1.36%)
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.