Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.15 10.23 10.12 10.17 1,526,432 -0.07(-0.70%)
Aug 28, 2009 10.28 10.28 10.09 10.24 1,050,146 +0.05(+0.51%)
Aug 27, 2009 10.13 10.22 9.999 10.19 937,845 +0.07(+0.67%)
Aug 26, 2009 10.07 10.19 9.947 10.12 904,976 +0.00(+0.04%)
Aug 25, 2009 10.07 10.18 10.02 10.12 914,042 +0.09(+0.87%)
Aug 24, 2009 10.05 10.15 9.983 10.03 1,069,684 +0.00(+0.00%)
Aug 21, 2009 9.888 10.05 9.856 10.03 804,076 +0.23(+2.35%)
Aug 20, 2009 9.670 9.800 9.658 9.800 894,733 +0.10(+1.02%)
Aug 19, 2009 9.503 9.701 9.456 9.701 566,534 +0.09(+0.91%)
Aug 18, 2009 9.582 9.670 9.527 9.614 912,496 -0.04(-0.41%)
Aug 17, 2009 9.630 9.693 9.547 9.654 1,101,294 -0.17(-1.70%)
Aug 14, 2009 9.908 9.943 9.753 9.820 864,960 -0.15(-1.51%)
Aug 13, 2009 9.963 10.10 9.844 9.971 1,008,026 +0.01(+0.12%)
Aug 12, 2009 9.785 10.07 9.785 9.959 1,113,421 +0.17(+1.78%)
Aug 11, 2009 9.812 9.844 9.713 9.785 1,660,223 -0.06(-0.56%)
Aug 10, 2009 9.935 10.02 9.749 9.840 1,372,202 -0.14(-1.39%)
Aug 07, 2009 10.07 10.08 9.939 9.979 1,390,867 +0.06(+0.60%)
Aug 06, 2009 10.08 10.10 9.828 9.919 1,241,258 -0.10(-0.99%)
Aug 05, 2009 10.20 10.25 9.915 10.02 1,638,937 -0.15(-1.48%)
Aug 04, 2009 9.852 10.20 9.793 10.17 2,302,823 +0.25(+2.52%)
Aug 03, 2009 9.777 9.919 9.697 9.919 2,495,443 +0.25(+2.58%)
Jul 31, 2009 9.872 9.908 9.646 9.670 1,696,784 -0.14(-1.45%)
Jul 30, 2009 9.892 9.979 9.693 9.812 1,833,958 -0.01(-0.08%)
Jul 29, 2009 9.912 10.04 9.757 9.820 2,591,014 +0.04(+0.45%)
Jul 28, 2009 9.689 9.852 9.682 9.777 1,372,156 +0.10(+0.98%)
Jul 27, 2009 9.713 9.804 9.618 9.682 1,143,215 +0.00(+0.04%)
Jul 24, 2009 9.578 9.709 9.515 9.678 4,605 +0.05(+0.54%)
Jul 23, 2009 9.404 9.674 9.404 9.626 2,504,155 +0.20(+2.10%)
Jul 22, 2009 9.095 9.471 9.095 9.428 1,554,258 +0.28(+3.03%)
Jul 21, 2009 9.238 9.345 9.119 9.150 1,347,067 -0.05(-0.56%)
Jul 20, 2009 9.158 9.253 9.087 9.202 1,184,944 +0.08(+0.83%)
Jul 17, 2009 9.150 9.202 9.004 9.127 1,533,250 +0.00(+0.04%)
Jul 16, 2009 8.988 9.166 8.916 9.123 1,575,899 +0.06(+0.61%)
Jul 15, 2009 8.873 9.087 8.841 9.067 2,033,651 +0.27(+3.06%)
Jul 14, 2009 8.996 8.996 8.722 8.797 1,352,038 -0.17(-1.90%)
Jul 13, 2009 8.809 8.980 8.758 8.968 2,881,591 +0.44(+5.16%)
Jul 10, 2009 8.528 8.615 8.410 8.528 1,936,531 -0.05(-0.55%)
Jul 09, 2009 8.357 8.575 8.238 8.575 2,272,790 +0.38(+4.59%)
Jul 08, 2009 8.373 8.476 8.088 8.199 2,368,341 -0.14(-1.66%)
Jul 07, 2009 8.583 8.583 8.338 8.338 2,028,816 -0.23(-2.64%)
Jul 06, 2009 8.361 8.627 8.349 8.564 3,054,044 +0.24(+2.86%)
Jul 02, 2009 8.754 8.786 8.326 8.326 2,129,565 -0.50(-5.62%)
Jul 01, 2009 8.587 8.897 8.564 8.821 1,714,304 +0.27(+3.10%)
Jun 30, 2009 8.643 8.643 8.385 8.556 1,816,517 -0.09(-1.01%)
Jun 29, 2009 8.512 8.659 8.361 8.643 1,452,243 +0.13(+1.58%)
Jun 26, 2009 8.667 8.667 8.480 8.508 2,570,560 -0.16(-1.87%)
Jun 25, 2009 8.464 8.671 8.464 8.671 1,943,278 +0.17(+2.05%)
Jun 24, 2009 8.401 8.607 8.401 8.496 1,655,903 +0.15(+1.76%)
Jun 23, 2009 8.417 8.504 8.326 8.349 1,837,495 -0.05(-0.57%)
Jun 22, 2009 8.659 8.694 8.389 8.397 1,937,419 -0.33(-3.73%)
Jun 19, 2009 8.730 8.873 8.651 8.722 2,092,812 +0.00(+0.05%)
Jun 18, 2009 8.651 8.811 8.623 8.718 2,350,939 +0.11(+1.29%)
Jun 17, 2009 8.619 8.762 8.587 8.607 1,620,116 -0.00(-0.05%)
Jun 16, 2009 8.667 8.801 8.599 8.611 1,499,047 -0.06(-0.64%)
Jun 15, 2009 8.813 8.861 8.615 8.667 1,938,342 -0.22(-2.45%)
Jun 12, 2009 9.063 9.119 8.790 8.885 2,591,571 -0.21(-2.31%)
Jun 11, 2009 9.154 9.261 9.071 9.095 2,126,346 -0.03(-0.35%)
Jun 10, 2009 9.309 9.333 9.079 9.127 1,947,804 -0.07(-0.73%)
Jun 09, 2009 9.325 9.333 9.130 9.194 1,874,396 -0.05(-0.56%)
Jun 08, 2009 9.075 9.281 9.075 9.245 2,298,187 +0.09(+0.95%)
Jun 05, 2009 9.115 9.222 9.043 9.158 2,469,657 +0.11(+1.27%)
Jun 04, 2009 9.004 9.162 8.869 9.043 2,933,389 +0.08(+0.84%)
Jun 03, 2009 8.928 9.047 8.901 8.968 2,407,210 -0.01(-0.09%)
Jun 02, 2009 8.722 9.123 8.722 8.976 2,381,605 +0.23(+2.58%)
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.