Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.88 14.18 13.70 14.01 3,023,781 +0.19(+1.40%)
Jul 30, 2009 14.02 14.13 13.56 13.81 3,915,176 +0.02(+0.12%)
Jul 29, 2009 13.79 14.11 13.61 13.80 3,011,624 -0.27(-1.91%)
Jul 28, 2009 13.76 14.30 13.75 14.07 5,255,528 -0.02(-0.12%)
Jul 27, 2009 13.68 14.30 13.50 14.08 7,853,327 +0.48(+3.52%)
Jul 24, 2009 13.18 13.74 13.08 13.61 7,213,066 +0.18(+1.31%)
Jul 23, 2009 12.71 13.76 12.60 13.43 7,151,711 +0.81(+6.45%)
Jul 22, 2009 11.93 12.85 11.68 12.61 5,971,631 +0.73(+6.14%)
Jul 21, 2009 11.96 12.14 11.63 11.88 2,893,476 -0.10(-0.84%)
Jul 20, 2009 11.98 12.36 11.78 11.99 4,932,363 +0.02(+0.14%)
Jul 17, 2009 11.63 12.24 11.62 11.97 5,886,302 +0.49(+4.24%)
Jul 16, 2009 11.11 11.57 10.91 11.48 3,125,274 +0.34(+3.09%)
Jul 15, 2009 10.97 11.22 10.87 11.14 3,000,817 +0.44(+4.08%)
Jul 14, 2009 10.44 10.81 10.18 10.70 4,976,329 +0.18(+1.68%)
Jul 13, 2009 10.27 10.56 10.23 10.52 5,975,238 +0.16(+1.54%)
Jul 10, 2009 10.29 10.49 10.07 10.37 4,794,444 -0.08(-0.72%)
Jul 09, 2009 9.778 10.55 9.778 10.44 7,368,165 +0.89(+9.31%)
Jul 08, 2009 9.895 9.979 9.358 9.551 7,331,448 -0.37(-3.72%)
Jul 07, 2009 10.16 10.28 9.828 9.921 5,800,021 -0.27(-2.64%)
Jul 06, 2009 10.73 10.73 10.00 10.19 7,934,389 -0.66(-6.11%)
Jul 02, 2009 11.09 11.10 10.70 10.85 4,726,641 -0.32(-2.85%)
Jul 01, 2009 11.59 11.60 11.14 11.17 8,138,235 -0.31(-2.70%)
Jun 30, 2009 11.85 12.09 11.45 11.48 6,247,144 -0.36(-3.05%)
Jun 29, 2009 11.62 12.09 11.22 11.84 8,448,326 +0.58(+5.14%)
Jun 26, 2009 12.46 12.46 11.16 11.26 15,234,091 -1.13(-9.14%)
Jun 25, 2009 11.96 12.50 11.94 12.40 7,102,077 +0.95(+8.28%)
Jun 24, 2009 11.67 12.09 11.32 11.45 6,208,692 -0.08(-0.73%)
Jun 23, 2009 11.54 11.85 11.15 11.53 6,775,974 +0.12(+1.03%)
Jun 22, 2009 11.05 11.66 11.05 11.41 6,431,657 +0.16(+1.42%)
Jun 19, 2009 11.28 11.44 11.14 11.26 3,743,667 +0.18(+1.67%)
Jun 18, 2009 11.31 11.39 10.89 11.07 6,031,916 -0.31(-2.73%)
Jun 17, 2009 11.16 11.54 10.67 11.38 5,934,862 +0.26(+2.34%)
Jun 16, 2009 11.11 11.62 10.91 11.12 5,644,886 -0.34(-2.93%)
Jun 15, 2009 11.44 11.52 11.02 11.46 5,921,419 -0.37(-3.12%)
Jun 12, 2009 12.05 12.17 11.60 11.83 3,610,854 -0.30(-2.49%)
Jun 11, 2009 12.51 12.56 12.04 12.13 3,113,549 -0.36(-2.89%)
Jun 10, 2009 13.02 13.02 12.22 12.49 4,430,157 -0.26(-2.04%)
Jun 09, 2009 12.04 12.88 12.04 12.75 4,781,390 +0.71(+5.85%)
Jun 08, 2009 12.04 12.21 11.82 12.04 4,032,582 +0.19(+1.63%)
Jun 05, 2009 12.25 12.46 11.75 11.85 4,836,578 -0.20(-1.67%)
Jun 04, 2009 12.21 12.30 11.66 12.05 5,410,337 -0.15(-1.24%)
Jun 03, 2009 12.96 12.97 12.02 12.20 3,734,497 -0.81(-6.25%)
Jun 02, 2009 12.60 13.24 12.41 13.02 4,723,355 +0.34(+2.72%)
Jun 01, 2009 12.91 13.09 12.46 12.67 4,478,574 +0.08(+0.67%)
May 29, 2009 12.37 13.24 12.20 12.59 7,468,841 +0.56(+4.68%)
May 28, 2009 12.86 13.19 11.66 12.03 7,390,903 -0.75(-5.85%)
May 27, 2009 13.13 13.87 12.72 12.77 7,381,434 -0.23(-1.81%)
May 26, 2009 12.11 13.12 12.04 13.01 4,737,469 +0.72(+5.87%)
May 22, 2009 12.62 12.65 12.18 12.29 3,093,959 -0.31(-2.46%)
May 21, 2009 12.85 12.91 12.40 12.60 4,756,932 -0.48(-3.66%)
May 20, 2009 13.90 14.37 12.98 13.08 5,228,450 -0.60(-4.36%)
May 19, 2009 13.77 14.31 13.58 13.67 5,123,300 -0.45(-3.21%)
May 18, 2009 13.71 14.29 13.43 14.13 5,283,268 +1.07(+8.16%)
May 15, 2009 13.31 13.92 12.98 13.06 4,831,317 -0.22(-1.64%)
May 14, 2009 12.86 14.02 12.46 13.28 6,379,944 +0.43(+3.33%)
May 13, 2009 12.96 13.09 12.67 12.85 7,017,488 -0.46(-3.47%)
May 12, 2009 14.00 14.00 12.87 13.31 4,758,576 -0.42(-3.06%)
May 11, 2009 14.18 14.35 13.66 13.73 4,286,079 -0.63(-4.38%)
May 08, 2009 13.80 14.36 12.96 14.36 6,113,473 +0.86(+6.34%)
May 07, 2009 15.26 15.48 13.31 13.50 8,280,235 -1.64(-10.81%)
May 06, 2009 16.42 16.42 14.48 15.14 6,863,667 -0.91(-5.70%)
May 05, 2009 16.26 16.46 15.71 16.06 5,347,165 -0.31(-1.90%)
May 04, 2009 15.02 16.43 15.02 16.37 6,049,580 +1.70(+11.62%)
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.