Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.92 12.03 11.56 12.00 20,759,372 +0.06(+0.53%)
Jul 30, 2009 11.93 12.09 11.91 11.94 20,985,128 +0.09(+0.78%)
Jul 29, 2009 11.78 11.89 11.62 11.84 14,684,180 -0.06(-0.53%)
Jul 28, 2009 11.60 11.95 11.51 11.91 16,801,388 +0.37(+3.18%)
Jul 27, 2009 11.71 11.84 11.39 11.54 30,698,944 -0.46(-3.82%)
Jul 24, 2009 11.87 12.03 11.60 12.00 27,441,334 +0.15(+1.25%)
Jul 23, 2009 11.72 11.99 11.63 11.85 26,169,406 +0.24(+2.07%)
Jul 22, 2009 11.77 11.86 11.56 11.61 26,492,882 -0.18(-1.56%)
Jul 21, 2009 11.96 11.99 11.65 11.79 22,827,348 -0.13(-1.12%)
Jul 20, 2009 11.75 12.00 11.75 11.93 17,088,630 +0.19(+1.62%)
Jul 17, 2009 11.51 11.77 11.51 11.74 19,233,930 +0.16(+1.34%)
Jul 16, 2009 11.26 11.64 11.12 11.58 17,050,016 +0.28(+2.50%)
Jul 15, 2009 10.96 11.34 10.96 11.30 18,140,918 +0.42(+3.89%)
Jul 14, 2009 10.66 10.95 10.52 10.88 16,853,176 +0.24(+2.26%)
Jul 13, 2009 10.40 10.64 10.40 10.64 15,715,924 +0.22(+2.10%)
Jul 10, 2009 10.26 10.53 10.17 10.42 19,276,546 +0.23(+2.22%)
Jul 09, 2009 10.06 10.28 9.998 10.19 26,269,356 +0.16(+1.55%)
Jul 08, 2009 10.14 10.29 9.868 10.04 26,901,876 -0.11(-1.04%)
Jul 07, 2009 10.72 10.76 10.11 10.14 22,402,366 -0.58(-5.40%)
Jul 06, 2009 10.74 10.97 10.55 10.72 20,659,476 +0.04(+0.33%)
Jul 02, 2009 10.83 10.94 10.60 10.69 21,981,866 -0.31(-2.82%)
Jul 01, 2009 11.43 11.51 10.95 11.00 31,859,694 -0.34(-2.99%)
Jun 30, 2009 11.58 11.63 11.19 11.34 20,764,710 -0.15(-1.29%)
Jun 29, 2009 11.67 11.67 11.38 11.48 10,905,417 -0.07(-0.61%)
Jun 26, 2009 11.34 11.67 11.27 11.55 24,428,456 +0.17(+1.49%)
Jun 25, 2009 11.20 11.39 11.15 11.39 20,884,630 +0.50(+4.60%)
Jun 24, 2009 10.80 11.10 10.79 10.88 15,247,054 +0.06(+0.59%)
Jun 23, 2009 10.75 10.87 10.59 10.82 12,444,744 +0.12(+1.12%)
Jun 22, 2009 10.73 10.85 10.64 10.70 14,080,220 -0.10(-0.92%)
Jun 19, 2009 10.87 10.91 10.68 10.80 17,797,100 -0.04(-0.39%)
Jun 18, 2009 10.82 10.96 10.55 10.84 12,625,853 +0.06(+0.52%)
Jun 17, 2009 10.93 11.02 10.70 10.79 15,244,800 -0.12(-1.10%)
Jun 16, 2009 11.11 11.29 10.83 10.91 19,784,706 -0.20(-1.84%)
Jun 15, 2009 10.98 11.14 10.93 11.11 13,953,145 -0.11(-0.94%)
Jun 12, 2009 11.17 11.22 10.88 11.22 15,512,318 -0.05(-0.44%)
Jun 11, 2009 11.37 11.48 11.23 11.27 21,342,036 -0.09(-0.81%)
Jun 10, 2009 11.59 11.60 11.19 11.36 24,619,746 -0.02(-0.19%)
Jun 09, 2009 11.05 11.57 11.03 11.38 23,412,718 +0.42(+3.80%)
Jun 08, 2009 10.88 11.07 10.72 10.96 15,366,490 -0.04(-0.32%)
Jun 05, 2009 11.25 11.29 10.90 11.00 21,849,528 -0.04(-0.32%)
Jun 04, 2009 10.79 11.07 10.76 11.03 16,481,641 +0.27(+2.49%)
Jun 03, 2009 10.86 10.91 10.55 10.76 16,576,876 -0.18(-1.66%)
Jun 02, 2009 11.02 11.04 10.75 10.95 21,134,530 -0.08(-0.72%)
Jun 01, 2009 10.55 11.21 10.47 11.03 24,755,470 +0.65(+6.26%)
May 29, 2009 10.09 10.38 10.02 10.38 21,843,760 +0.37(+3.67%)
May 28, 2009 10.58 10.58 9.797 10.01 32,670,888 -0.31(-3.01%)
May 27, 2009 10.43 10.64 10.28 10.32 17,650,510 -0.11(-1.08%)
May 26, 2009 9.952 10.52 9.868 10.43 20,959,348 +0.38(+3.79%)
May 22, 2009 10.03 10.15 9.853 10.05 15,913,545 +0.13(+1.28%)
May 21, 2009 10.16 10.19 9.797 9.924 14,425,146 -0.35(-3.37%)
May 20, 2009 10.23 10.77 10.21 10.27 31,297,964 +0.23(+2.25%)
May 19, 2009 10.07 10.16 9.825 10.04 18,267,042 +0.06(+0.57%)
May 18, 2009 9.889 10.11 9.741 9.988 21,983,104 +0.19(+1.95%)
May 15, 2009 10.00 10.13 9.698 9.797 23,326,780 -0.14(-1.42%)
May 14, 2009 9.508 10.03 9.508 9.938 18,661,520 +0.44(+4.61%)
May 13, 2009 9.663 9.762 9.389 9.501 22,051,656 -0.32(-3.24%)
May 12, 2009 10.06 10.11 9.663 9.818 29,153,216 -0.11(-1.14%)
May 11, 2009 10.14 10.21 9.896 9.931 16,989,646 -0.35(-3.43%)
May 08, 2009 10.46 10.64 10.14 10.28 23,925,730 -0.06(-0.61%)
May 07, 2009 11.16 11.20 10.23 10.35 28,952,400 -0.74(-6.68%)
May 06, 2009 10.97 11.19 10.87 11.09 26,902,244 +0.29(+2.68%)
May 05, 2009 10.45 10.83 10.45 10.80 22,948,808 +0.28(+2.69%)
May 04, 2009 10.45 10.55 10.44 10.52 21,834,502 +0.43(+4.27%)
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.