Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.78 12.17 11.65 11.84 454,266 +0.04(+0.33%)
Jul 30, 2009 11.90 12.44 11.48 11.80 575,171 +0.03(+0.25%)
Jul 29, 2009 11.84 11.94 11.65 11.77 238,291 -0.15(-1.24%)
Jul 28, 2009 11.43 11.94 11.16 11.92 443,223 +0.49(+4.31%)
Jul 27, 2009 11.22 11.47 10.96 11.43 638,670 +0.17(+1.49%)
Jul 24, 2009 11.59 11.59 10.55 11.26 461,644 -0.40(-3.46%)
Jul 23, 2009 11.56 11.81 11.43 11.66 350,375 +0.06(+0.51%)
Jul 22, 2009 11.02 11.75 10.91 11.61 573,786 +0.57(+5.17%)
Jul 21, 2009 11.10 11.29 10.61 11.03 204,738 -0.03(-0.27%)
Jul 20, 2009 11.25 11.28 10.94 11.06 283,997 -0.15(-1.32%)
Jul 17, 2009 11.36 11.36 10.96 11.21 283,896 -0.12(-1.04%)
Jul 16, 2009 11.04 11.42 10.98 11.33 159,518 +0.25(+2.22%)
Jul 15, 2009 10.82 11.13 10.79 11.08 508,065 +0.40(+3.78%)
Jul 14, 2009 10.15 10.70 10.15 10.68 372,423 +0.50(+4.93%)
Jul 13, 2009 9.863 10.23 9.666 10.18 389,028 +0.09(+0.88%)
Jul 10, 2009 9.942 10.13 9.833 10.09 250,163 +0.11(+1.08%)
Jul 09, 2009 9.922 10.13 9.676 9.981 577,286 +0.10(+1.00%)
Jul 08, 2009 9.912 9.961 9.656 9.883 399,006 -0.01(-0.10%)
Jul 07, 2009 9.351 10.03 9.351 9.892 416,603 +0.59(+6.35%)
Jul 06, 2009 9.144 9.627 9.144 9.302 275,526 +0.11(+1.18%)
Jul 02, 2009 9.410 9.568 9.006 9.194 256,034 -0.37(-3.91%)
Jul 01, 2009 8.849 9.597 8.829 9.568 280,946 +0.72(+8.12%)
Jun 30, 2009 8.849 9.154 8.800 8.849 206,369 -0.01(-0.11%)
Jun 29, 2009 8.849 9.105 8.593 8.859 146,447 +0.04(+0.45%)
Jun 26, 2009 8.751 8.938 8.672 8.819 740,223 +0.04(+0.45%)
Jun 25, 2009 8.544 8.780 8.465 8.780 223,599 +0.28(+3.24%)
Jun 24, 2009 8.603 8.839 8.445 8.504 223,437 +0.01(+0.12%)
Jun 23, 2009 8.465 8.770 8.426 8.495 235,904 +0.13(+1.53%)
Jun 22, 2009 8.879 8.947 8.347 8.367 255,021 -0.61(-6.80%)
Jun 19, 2009 9.341 9.371 8.751 8.977 323,828 -0.17(-1.83%)
Jun 18, 2009 9.321 9.528 8.967 9.144 161,046 -0.22(-2.31%)
Jun 17, 2009 9.341 9.518 9.105 9.361 99,441 -0.01(-0.11%)
Jun 16, 2009 9.784 9.794 9.321 9.371 236,828 -0.41(-4.23%)
Jun 15, 2009 9.843 9.843 9.528 9.784 226,536 -0.28(-2.74%)
Jun 12, 2009 9.961 10.10 9.843 10.06 89,360 +0.01(+0.10%)
Jun 11, 2009 10.16 10.44 10.05 10.05 981,085 -0.05(-0.49%)
Jun 10, 2009 9.961 10.16 9.587 10.10 294,255 +0.22(+2.19%)
Jun 09, 2009 9.863 10.11 9.863 9.883 84,149 +0.09(+0.90%)
Jun 08, 2009 9.755 10.21 9.577 9.794 159,366 -0.39(-3.86%)
Jun 05, 2009 10.19 10.38 9.951 10.19 188,270 +0.05(+0.49%)
Jun 04, 2009 9.892 10.19 9.597 10.14 260,866 +0.34(+3.52%)
Jun 03, 2009 9.873 10.13 9.518 9.794 287,199 -0.12(-1.19%)
Jun 02, 2009 9.981 10.23 9.735 9.912 277,117 -0.16(-1.56%)
Jun 01, 2009 9.420 10.11 9.371 10.07 239,139 +0.77(+8.25%)
May 29, 2009 9.154 9.305 9.036 9.302 305,001 +0.15(+1.61%)
May 28, 2009 9.105 9.272 8.967 9.154 415,504 +0.09(+0.98%)
May 27, 2009 9.066 9.233 8.977 9.066 470,714 -0.04(-0.43%)
May 26, 2009 8.455 9.262 8.121 9.105 635,217 +1.05(+13.08%)
May 22, 2009 8.101 8.199 7.924 8.052 145,166 -0.02(-0.24%)
May 21, 2009 8.121 8.367 7.747 8.071 180,082 -0.15(-1.80%)
May 20, 2009 8.436 8.839 8.180 8.219 359,118 -0.16(-1.88%)
May 19, 2009 8.140 8.544 8.071 8.377 293,200 +0.15(+1.79%)
May 18, 2009 8.180 8.504 8.002 8.229 284,927 +0.14(+1.70%)
May 15, 2009 8.081 8.180 7.855 8.091 263,509 +0.00(+0.00%)
May 14, 2009 7.766 8.199 7.747 8.091 227,865 +0.34(+4.45%)
May 13, 2009 7.993 8.229 7.688 7.747 196,670 -0.37(-4.61%)
May 12, 2009 8.288 8.367 7.943 8.121 293,368 -0.14(-1.67%)
May 11, 2009 8.386 8.524 8.160 8.258 303,560 -0.31(-3.56%)
May 08, 2009 8.623 8.701 8.239 8.564 310,711 +0.07(+0.81%)
May 07, 2009 8.918 9.006 8.278 8.495 313,401 -0.33(-3.79%)
May 06, 2009 8.573 8.947 8.317 8.829 357,152 +0.37(+4.42%)
May 05, 2009 8.849 8.849 8.298 8.455 244,286 -0.44(-4.98%)
May 04, 2009 8.140 8.898 7.953 8.898 1,183,030 +0.82(+10.11%)
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.