Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 10.19 10.30 10.05 10.26 1,322,134 +0.20(+2.00%)
Sep 29, 2009 10.09 10.14 10.01 10.06 980,489 -0.06(-0.63%)
Sep 28, 2009 9.959 10.17 9.954 10.13 613,420 +0.17(+1.75%)
Sep 25, 2009 10.08 10.12 9.946 9.951 745,536 -0.06(-0.64%)
Sep 24, 2009 10.19 10.23 9.922 10.02 1,021,288 -0.14(-1.43%)
Sep 23, 2009 10.05 10.32 10.05 10.16 1,037,820 +0.08(+0.79%)
Sep 22, 2009 10.09 10.10 9.964 10.08 789,303 +0.08(+0.77%)
Sep 21, 2009 9.948 10.04 9.864 10.00 924,776 -0.06(-0.55%)
Sep 18, 2009 10.00 10.08 9.951 10.06 1,070,366 +0.03(+0.26%)
Sep 17, 2009 10.10 10.17 9.986 10.03 798,308 -0.10(-1.03%)
Sep 16, 2009 10.21 10.23 10.04 10.14 973,688 -0.05(-0.46%)
Sep 15, 2009 10.05 10.18 10.04 10.18 651,519 +0.16(+1.56%)
Sep 14, 2009 9.824 10.04 9.800 10.03 463,626 +0.11(+1.07%)
Sep 11, 2009 9.885 9.925 9.816 9.922 617,533 +0.05(+0.54%)
Sep 10, 2009 9.861 9.890 9.816 9.869 663,035 +0.01(+0.13%)
Sep 09, 2009 9.996 10.01 9.808 9.856 587,928 -0.11(-1.09%)
Sep 08, 2009 10.10 10.10 9.927 9.964 841,088 +0.08(+0.83%)
Sep 04, 2009 9.761 9.906 9.755 9.882 510,685 +0.19(+1.94%)
Sep 03, 2009 9.697 9.827 9.668 9.695 829,319 +0.08(+0.83%)
Sep 02, 2009 9.724 9.724 9.605 9.615 762,393 -0.15(-1.52%)
Sep 01, 2009 9.864 9.909 9.665 9.763 837,262 -0.08(-0.81%)
Aug 31, 2009 9.755 9.885 9.682 9.843 753,037 -0.05(-0.53%)
Aug 28, 2009 9.986 10.01 9.840 9.896 593,092 -0.03(-0.27%)
Aug 27, 2009 9.837 9.956 9.718 9.922 639,131 +0.06(+0.64%)
Aug 26, 2009 9.933 9.933 9.800 9.859 614,425 -0.09(-0.88%)
Aug 25, 2009 10.14 10.31 9.917 9.946 964,233 -0.11(-1.13%)
Aug 24, 2009 10.14 10.14 10.01 10.06 927,687 +0.08(+0.77%)
Aug 21, 2009 10.05 10.07 9.951 9.983 744,062 +0.02(+0.24%)
Aug 20, 2009 9.925 9.983 9.906 9.959 451,850 -0.02(-0.19%)
Aug 19, 2009 9.750 9.983 9.724 9.978 668,762 +0.04(+0.37%)
Aug 18, 2009 9.774 9.946 9.742 9.941 2,215,476 +0.21(+2.18%)
Aug 17, 2009 9.790 9.843 9.692 9.729 850,898 -0.24(-2.41%)
Aug 14, 2009 10.05 10.05 9.853 9.970 579,539 -0.00(-0.03%)
Aug 13, 2009 10.00 10.08 9.909 9.972 602,645 -0.05(-0.53%)
Aug 12, 2009 9.815 10.08 9.815 10.03 699,088 +0.17(+1.68%)
Aug 11, 2009 9.963 10.05 9.820 9.860 852,513 -0.25(-2.50%)
Aug 10, 2009 10.16 10.18 10.05 10.11 1,039,278 -0.11(-1.08%)
Aug 07, 2009 10.26 10.26 10.09 10.22 966,672 +0.08(+0.83%)
Aug 06, 2009 10.29 10.29 10.09 10.14 794,963 -0.17(-1.69%)
Aug 05, 2009 10.32 10.40 10.25 10.31 1,198,782 -0.04(-0.36%)
Aug 04, 2009 10.26 10.43 10.25 10.35 1,296,563 +0.15(+1.50%)
Aug 03, 2009 10.29 10.31 10.18 10.20 990,028 -0.03(-0.31%)
Jul 31, 2009 9.876 10.29 9.870 10.23 1,826,635 +0.38(+3.88%)
Jul 30, 2009 9.647 9.878 9.620 9.847 860,609 +0.26(+2.72%)
Jul 29, 2009 9.594 9.623 9.507 9.586 847,664 -0.02(-0.25%)
Jul 28, 2009 9.594 9.657 9.470 9.610 1,089,928 +0.06(+0.58%)
Jul 27, 2009 9.641 9.662 9.541 9.554 825,515 -0.07(-0.68%)
Jul 24, 2009 9.649 9.665 9.567 9.620 7,374 +0.03(+0.27%)
Jul 23, 2009 9.552 9.662 9.504 9.594 1,037,288 +0.12(+1.28%)
Jul 22, 2009 9.497 9.576 9.470 9.473 874,791 +0.01(+0.11%)
Jul 21, 2009 9.628 9.644 9.412 9.462 887,345 -0.03(-0.28%)
Jul 20, 2009 9.681 9.681 9.478 9.489 2,000,778 -0.01(-0.11%)
Jul 17, 2009 9.525 9.552 9.457 9.499 1,762,785 +0.03(+0.36%)
Jul 16, 2009 9.352 9.481 9.341 9.465 909,676 +0.09(+0.93%)
Jul 15, 2009 9.246 9.446 9.246 9.378 977,076 +0.24(+2.68%)
Jul 14, 2009 9.046 9.149 8.965 9.133 666,588 +0.19(+2.15%)
Jul 13, 2009 8.859 8.965 8.804 8.941 772,343 +0.05(+0.56%)
Jul 10, 2009 8.941 8.983 8.833 8.891 670,301 -0.09(-1.03%)
Jul 09, 2009 8.888 9.051 8.838 8.983 1,610,461 +0.22(+2.49%)
Jul 08, 2009 8.756 8.891 8.635 8.764 1,746,465 +0.00(+0.03%)
Jul 07, 2009 8.999 9.125 8.759 8.762 1,490,789 -0.33(-3.59%)
Jul 06, 2009 9.096 9.101 8.965 9.088 699,840 -0.04(-0.46%)
Jul 02, 2009 9.196 9.281 9.128 9.130 613,237 -0.10(-1.06%)
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.