Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.66 12.10 11.63 11.86 26,025,638 +0.12(+0.98%)
Jul 30, 2009 11.50 11.84 11.43 11.74 23,946,828 +0.36(+3.16%)
Jul 29, 2009 10.99 11.41 10.96 11.38 25,329,094 +0.31(+2.76%)
Jul 28, 2009 10.88 11.08 10.77 11.08 12,600,474 +0.13(+1.19%)
Jul 27, 2009 10.88 10.97 10.84 10.95 7,492,169 +0.03(+0.23%)
Jul 24, 2009 10.70 10.98 10.59 10.92 6,055 +0.22(+2.01%)
Jul 23, 2009 10.78 10.90 10.68 10.71 25,709,694 -0.08(-0.76%)
Jul 22, 2009 10.89 10.98 10.77 10.79 17,075,456 -0.11(-1.04%)
Jul 21, 2009 11.19 11.19 10.82 10.90 13,142,185 -0.16(-1.44%)
Jul 20, 2009 11.01 11.15 10.91 11.06 12,711,287 +0.08(+0.74%)
Jul 17, 2009 11.13 11.13 10.88 10.98 15,643,362 -0.16(-1.41%)
Jul 16, 2009 11.05 11.20 10.89 11.14 15,947,556 +0.05(+0.49%)
Jul 15, 2009 10.96 11.10 10.75 11.08 18,560,540 +0.22(+1.98%)
Jul 14, 2009 10.78 10.95 10.72 10.87 9,572,999 +0.08(+0.70%)
Jul 13, 2009 10.75 10.87 10.74 10.79 14,888,168 +0.05(+0.47%)
Jul 10, 2009 10.61 10.84 10.60 10.74 11,266,833 +0.05(+0.47%)
Jul 09, 2009 10.86 10.86 10.63 10.69 10,192,091 -0.09(-0.87%)
Jul 08, 2009 10.68 10.83 10.63 10.79 12,434,001 +0.06(+0.59%)
Jul 07, 2009 10.82 10.86 10.66 10.72 14,549,878 -0.15(-1.35%)
Jul 06, 2009 10.62 10.95 10.62 10.87 17,765,662 +0.18(+1.66%)
Jul 02, 2009 10.84 10.85 10.69 10.69 18,298,340 -0.28(-2.59%)
Jul 01, 2009 10.92 11.10 10.75 10.98 14,764,082 +0.13(+1.24%)
Jun 30, 2009 10.86 10.99 10.74 10.84 13,970,533 +0.01(+0.06%)
Jun 29, 2009 10.71 10.92 10.64 10.84 16,501,842 +0.19(+1.79%)
Jun 26, 2009 10.62 10.76 10.58 10.64 25,513,048 -0.09(-0.86%)
Jun 25, 2009 10.59 10.77 10.50 10.74 71,168,248 -0.36(-3.28%)
Jun 24, 2009 11.30 11.38 11.05 11.10 23,818,454 -0.11(-0.97%)
Jun 23, 2009 11.56 11.57 11.17 11.21 19,192,030 -0.36(-3.11%)
Jun 22, 2009 11.77 11.77 11.54 11.57 14,686,367 -0.30(-2.54%)
Jun 19, 2009 11.90 12.14 11.84 11.87 18,332,126 +0.08(+0.71%)
Jun 18, 2009 11.56 12.02 11.45 11.79 21,133,830 +0.35(+3.06%)
Jun 17, 2009 11.55 11.63 11.39 11.44 16,196,334 -0.15(-1.27%)
Jun 16, 2009 11.71 11.88 11.55 11.59 11,670,211 -0.13(-1.10%)
Jun 15, 2009 11.81 11.82 11.60 11.71 15,417,948 -0.14(-1.18%)
Jun 12, 2009 11.81 11.93 11.65 11.85 18,491,272 -0.00(-0.02%)
Jun 11, 2009 11.97 12.12 11.84 11.86 18,450,080 -0.09(-0.75%)
Jun 10, 2009 12.33 12.37 11.78 11.95 28,465,544 -0.34(-2.74%)
Jun 09, 2009 12.14 12.34 12.07 12.28 11,593,093 +0.14(+1.14%)
Jun 08, 2009 12.10 12.27 12.00 12.14 12,756,115 -0.06(-0.50%)
Jun 05, 2009 12.27 12.38 12.13 12.20 19,643,262 +0.16(+1.30%)
Jun 04, 2009 12.17 12.17 11.86 12.05 15,639,145 -0.13(-1.08%)
Jun 03, 2009 12.02 12.19 11.89 12.18 16,738,269 +0.07(+0.59%)
Jun 02, 2009 12.35 12.42 12.09 12.11 22,617,776 -0.30(-2.41%)
Jun 01, 2009 12.11 12.55 12.05 12.41 21,032,086 +0.46(+3.87%)
May 29, 2009 11.57 11.96 11.45 11.95 19,783,534 +0.41(+3.52%)
May 28, 2009 11.40 11.59 11.22 11.54 17,958,666 +0.15(+1.29%)
May 27, 2009 11.34 11.58 11.27 11.39 18,061,948 +0.05(+0.44%)
May 26, 2009 10.88 11.43 10.88 11.34 20,024,996 +0.37(+3.36%)
May 22, 2009 10.75 11.07 10.72 10.97 17,718,294 +0.22(+2.06%)
May 21, 2009 10.54 10.77 10.48 10.75 18,317,288 +0.14(+1.30%)
May 20, 2009 10.96 11.00 10.58 10.61 17,746,706 -0.28(-2.59%)
May 19, 2009 10.78 11.01 10.58 10.90 17,463,054 +0.18(+1.64%)
May 18, 2009 10.49 10.74 10.47 10.72 12,960,333 +0.30(+2.91%)
May 15, 2009 10.49 10.80 10.39 10.42 17,569,936 -0.25(-2.36%)
May 14, 2009 10.34 10.76 10.34 10.67 19,937,718 +0.30(+2.89%)
May 13, 2009 10.55 10.55 10.21 10.37 21,848,374 -0.31(-2.86%)
May 12, 2009 10.99 11.07 10.52 10.67 28,984,682 -0.45(-4.06%)
May 11, 2009 11.22 11.27 11.05 11.13 17,976,518 -0.27(-2.35%)
May 08, 2009 11.26 11.49 10.89 11.39 13,577,968 +0.28(+2.52%)
May 07, 2009 11.58 11.66 10.98 11.11 22,141,890 -0.32(-2.80%)
May 06, 2009 11.61 11.68 11.36 11.43 17,677,262 -0.08(-0.71%)
May 05, 2009 11.39 11.55 11.38 11.52 15,817,954 -0.06(-0.49%)
May 04, 2009 11.50 11.57 11.44 11.57 17,372,630 +0.49(+4.44%)
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.