Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 12.93 12.98 12.80 12.95 6,866,862 -0.09(-0.73%)
Aug 28, 2009 13.18 13.34 12.97 13.05 7,395,339 -0.11(-0.82%)
Aug 27, 2009 13.18 13.19 12.92 13.15 7,779,064 -0.05(-0.36%)
Aug 26, 2009 13.07 13.23 12.95 13.20 5,706,216 +0.14(+1.09%)
Aug 25, 2009 12.83 13.23 12.83 13.06 12,291,635 -0.12(-0.91%)
Aug 24, 2009 13.53 13.73 13.03 13.18 17,577,318 -0.22(-1.66%)
Aug 21, 2009 12.90 13.47 12.82 13.40 38,263,972 +1.87(+16.22%)
Aug 20, 2009 11.30 11.64 11.27 11.53 16,052,385 +0.28(+2.53%)
Aug 19, 2009 10.93 11.29 10.83 11.25 8,937,752 +0.18(+1.67%)
Aug 18, 2009 11.28 11.30 10.92 11.06 10,079,822 -0.35(-3.11%)
Aug 17, 2009 11.63 11.63 11.20 11.42 6,590,073 -0.35(-2.97%)
Aug 14, 2009 11.99 12.06 11.69 11.76 4,790,898 -0.22(-1.81%)
Aug 13, 2009 12.00 12.09 11.81 11.98 9,349,105 -0.03(-0.25%)
Aug 12, 2009 11.29 12.11 11.29 12.01 17,770,796 +0.83(+7.41%)
Aug 11, 2009 11.43 11.48 11.15 11.18 3,489,043 -0.25(-2.18%)
Aug 10, 2009 11.68 11.78 11.42 11.43 5,291,235 -0.23(-2.01%)
Aug 07, 2009 11.48 11.79 11.46 11.67 9,024,621 +0.34(+3.00%)
Aug 06, 2009 11.25 11.37 11.20 11.33 5,328,067 +0.07(+0.60%)
Aug 05, 2009 11.41 11.46 11.15 11.26 6,183,539 -0.10(-0.86%)
Aug 04, 2009 11.04 11.46 11.00 11.36 5,379,209 +0.21(+1.88%)
Aug 03, 2009 10.97 11.16 10.87 11.15 4,040,879 +0.33(+3.02%)
Jul 31, 2009 10.94 11.03 10.80 10.82 4,267,635 -0.10(-0.89%)
Jul 30, 2009 10.82 11.11 10.82 10.92 6,538,886 +0.13(+1.25%)
Jul 29, 2009 10.79 10.88 10.67 10.78 4,252,455 -0.09(-0.85%)
Jul 28, 2009 10.78 11.00 10.74 10.88 6,460,364 -0.21(-1.89%)
Jul 27, 2009 11.24 11.26 11.06 11.09 4,359,463 -0.18(-1.62%)
Jul 24, 2009 10.89 11.28 10.89 11.27 7,558,444 +0.24(+2.17%)
Jul 23, 2009 10.62 11.06 10.55 11.03 6,151,020 +0.42(+4.00%)
Jul 22, 2009 10.43 10.63 10.28 10.60 5,093,765 +0.16(+1.58%)
Jul 21, 2009 10.42 10.49 10.31 10.44 3,798,046 +0.02(+0.19%)
Jul 20, 2009 10.30 10.44 10.22 10.42 4,954,940 +0.22(+2.18%)
Jul 17, 2009 10.00 10.24 9.972 10.20 4,448,463 +0.19(+1.90%)
Jul 16, 2009 9.812 10.05 9.775 10.01 5,184,347 +0.09(+0.96%)
Jul 15, 2009 9.720 9.957 9.595 9.912 5,571,528 +0.39(+4.09%)
Jul 14, 2009 9.528 9.553 9.420 9.523 4,410,397 -0.02(-0.21%)
Jul 13, 2009 9.428 9.545 9.398 9.543 6,680,871 +0.24(+2.58%)
Jul 10, 2009 9.088 9.350 9.088 9.303 3,565,551 +0.11(+1.20%)
Jul 09, 2009 9.198 9.313 9.101 9.193 5,007,020 +0.08(+0.88%)
Jul 08, 2009 8.871 9.146 8.806 9.113 10,588,301 +0.23(+2.61%)
Jul 07, 2009 9.210 9.348 8.861 8.881 10,496,834 -0.38(-4.07%)
Jul 06, 2009 9.395 9.478 9.188 9.258 9,803,501 -0.27(-2.83%)
Jul 02, 2009 9.577 9.677 9.433 9.528 5,687,515 -0.19(-1.93%)
Jul 01, 2009 9.614 9.815 9.488 9.715 4,904,590 +0.18(+1.94%)
Jun 30, 2009 9.725 9.775 9.475 9.530 7,295,301 -0.18(-1.90%)
Jun 29, 2009 9.737 9.750 9.580 9.715 4,192,613 +0.00(+0.00%)
Jun 26, 2009 9.885 9.922 9.615 9.715 5,060,005 -0.22(-2.19%)
Jun 25, 2009 9.770 9.940 9.746 9.932 5,734,765 +0.13(+1.38%)
Jun 24, 2009 9.548 9.862 9.488 9.797 8,747,896 +0.36(+3.78%)
Jun 23, 2009 9.358 9.473 9.083 9.440 9,319,622 +0.13(+1.37%)
Jun 22, 2009 9.790 9.790 9.313 9.313 8,446,347 -0.65(-6.54%)
Jun 19, 2009 10.05 10.17 9.912 9.964 6,215,008 -0.06(-0.62%)
Jun 18, 2009 10.20 10.20 9.865 10.03 4,920,170 -0.08(-0.84%)
Jun 17, 2009 10.02 10.27 9.940 10.11 5,202,871 +0.13(+1.35%)
Jun 16, 2009 10.27 10.28 9.954 9.977 7,062,481 -0.17(-1.65%)
Jun 15, 2009 10.24 10.29 10.02 10.14 5,313,151 -0.24(-2.33%)
Jun 12, 2009 10.38 10.39 10.09 10.39 4,574,463 +0.00(+0.00%)
Jun 11, 2009 9.987 10.42 9.987 10.39 10,745,674 +0.41(+4.08%)
Jun 10, 2009 9.984 10.04 9.832 9.979 15,273,810 +0.10(+0.99%)
Jun 09, 2009 9.740 9.977 9.667 9.882 8,368,245 +0.22(+2.25%)
Jun 08, 2009 9.640 9.702 9.605 9.665 9,979,026 -0.10(-1.07%)
Jun 05, 2009 9.910 9.987 9.755 9.770 11,784,357 -0.03(-0.36%)
Jun 04, 2009 9.842 10.02 9.690 9.805 12,491,568 -0.00(-0.03%)
Jun 03, 2009 9.747 9.817 9.570 9.807 9,523,396 +0.00(+0.05%)
Jun 02, 2009 9.907 9.977 9.747 9.802 6,472,119 -0.13(-1.31%)
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.