Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 10.86 10.86 10.36 10.47 11,825,675 -0.30(-2.76%)
Sep 29, 2009 10.58 10.82 10.50 10.77 9,358,701 +0.24(+2.28%)
Sep 28, 2009 10.13 10.60 10.13 10.53 5,285,705 +0.41(+4.05%)
Sep 25, 2009 10.25 10.31 10.07 10.12 6,474,281 -0.20(-1.92%)
Sep 24, 2009 10.56 10.68 10.19 10.31 9,809,461 -0.23(-2.14%)
Sep 23, 2009 10.65 10.84 10.53 10.54 10,729,854 -0.18(-1.71%)
Sep 22, 2009 10.41 10.73 10.30 10.72 13,431,444 +0.39(+3.76%)
Sep 21, 2009 10.16 10.36 9.856 10.34 11,668,589 +0.17(+1.67%)
Sep 18, 2009 10.24 10.36 10.00 10.17 9,688,242 +0.03(+0.28%)
Sep 17, 2009 10.60 10.66 10.12 10.14 8,344,364 -0.17(-1.65%)
Sep 16, 2009 10.43 10.68 10.28 10.31 11,474,326 -0.09(-0.88%)
Sep 15, 2009 10.51 10.53 10.24 10.40 10,006,383 -0.05(-0.47%)
Sep 14, 2009 10.10 10.51 10.03 10.45 16,134,022 +0.45(+4.52%)
Sep 11, 2009 9.976 10.06 9.856 9.997 5,933,253 +0.01(+0.07%)
Sep 10, 2009 9.926 10.01 9.757 9.990 5,851,732 +0.03(+0.28%)
Sep 09, 2009 9.778 9.962 9.651 9.962 6,987,076 +0.22(+2.25%)
Sep 08, 2009 9.637 9.792 9.545 9.743 7,001,242 +0.20(+2.15%)
Sep 04, 2009 9.403 9.538 9.347 9.538 5,381,419 +0.16(+1.66%)
Sep 03, 2009 9.396 9.428 9.227 9.382 5,647,610 +0.06(+0.68%)
Sep 02, 2009 9.276 9.396 9.036 9.319 11,008,193 -0.04(-0.45%)
Sep 01, 2009 9.637 9.856 9.354 9.361 8,856,909 -0.30(-3.07%)
Aug 31, 2009 9.764 9.792 9.587 9.658 6,322,573 -0.18(-1.80%)
Aug 28, 2009 9.905 9.933 9.679 9.834 7,838,061 +0.01(+0.07%)
Aug 27, 2009 10.05 10.10 9.735 9.827 7,493,021 -0.23(-2.25%)
Aug 26, 2009 9.891 10.08 9.728 10.05 10,014,052 +0.16(+1.57%)
Aug 25, 2009 10.22 10.34 9.884 9.898 9,832,861 -0.29(-2.84%)
Aug 24, 2009 10.14 10.28 10.08 10.19 11,254,602 +0.11(+1.12%)
Aug 21, 2009 9.919 10.12 9.827 10.07 7,834,608 +0.23(+2.37%)
Aug 20, 2009 9.714 9.863 9.679 9.841 5,652,079 +0.15(+1.53%)
Aug 19, 2009 9.594 9.743 9.495 9.693 10,430,243 +0.01(+0.07%)
Aug 18, 2009 9.516 9.700 9.439 9.686 6,651,483 +0.28(+2.93%)
Aug 17, 2009 9.488 9.538 9.361 9.410 8,962,544 -0.33(-3.41%)
Aug 14, 2009 9.806 9.912 9.601 9.743 6,070,291 -0.09(-0.93%)
Aug 13, 2009 9.877 9.926 9.658 9.834 9,879,429 +0.03(+0.29%)
Aug 12, 2009 9.425 9.898 9.425 9.806 9,766,351 +0.32(+3.35%)
Aug 11, 2009 9.778 9.827 9.474 9.488 11,072,454 -0.39(-3.93%)
Aug 10, 2009 9.771 9.962 9.552 9.877 15,657,017 +0.07(+0.72%)
Aug 07, 2009 9.863 10.03 9.488 9.806 16,632,065 +0.52(+5.63%)
Aug 06, 2009 9.234 9.354 9.071 9.283 9,206,894 +0.04(+0.38%)
Aug 05, 2009 9.312 9.382 9.131 9.248 6,068,781 -0.04(-0.38%)
Aug 04, 2009 9.269 9.460 9.184 9.283 9,695,441 -0.04(-0.45%)
Aug 03, 2009 9.206 9.340 9.057 9.326 9,011,530 +0.29(+3.20%)
Jul 31, 2009 9.015 9.149 8.937 9.036 6,280,107 -0.04(-0.39%)
Jul 30, 2009 8.732 9.156 8.732 9.071 8,373,854 +0.45(+5.16%)
Jul 29, 2009 8.753 8.803 8.520 8.626 7,788,243 -0.18(-2.09%)
Jul 28, 2009 9.071 9.191 8.697 8.810 9,522,056 -0.35(-3.78%)
Jul 27, 2009 8.955 9.206 8.916 9.156 10,351,602 -0.07(-0.77%)
Jul 24, 2009 8.838 9.354 8.771 9.227 985 +0.39(+4.40%)
Jul 23, 2009 8.457 8.923 8.393 8.838 11,234,217 +0.32(+3.82%)
Jul 22, 2009 8.584 8.676 8.464 8.513 9,443,741 -0.14(-1.63%)
Jul 21, 2009 8.775 8.824 8.520 8.655 12,538,262 -0.04(-0.49%)
Jul 20, 2009 8.527 8.725 8.464 8.697 11,073,183 +0.27(+3.19%)
Jul 17, 2009 8.520 8.626 8.347 8.428 6,701,284 -0.11(-1.32%)
Jul 16, 2009 8.485 8.591 8.259 8.541 7,746,723 -0.01(-0.17%)
Jul 15, 2009 8.259 8.580 8.216 8.556 13,374,181 +0.37(+4.49%)
Jul 14, 2009 8.096 8.280 7.983 8.188 12,969,033 +0.09(+1.13%)
Jul 13, 2009 7.771 8.118 7.750 8.096 9,258,068 +0.20(+2.50%)
Jul 10, 2009 7.800 7.920 7.658 7.899 7,732,140 +0.01(+0.18%)
Jul 09, 2009 7.814 7.983 7.630 7.884 7,494,317 +0.11(+1.36%)
Jul 08, 2009 7.736 7.955 7.538 7.778 18,471,036 +0.08(+1.01%)
Jul 07, 2009 7.856 7.983 7.672 7.701 16,444,665 -0.16(-1.98%)
Jul 06, 2009 7.920 8.026 7.722 7.856 16,626,168 -0.12(-1.51%)
Jul 02, 2009 8.195 8.245 7.976 7.976 14,744,976 -0.33(-4.00%)
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.