Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.07 11.11 10.54 10.69 11,373,785 -0.32(-2.90%)
Sep 29, 2009 10.99 11.18 10.92 11.01 9,926,327 +0.18(+1.64%)
Sep 28, 2009 10.41 10.96 10.33 10.83 7,032,430 +0.52(+5.08%)
Sep 25, 2009 10.25 10.47 10.13 10.31 10,334,392 +0.02(+0.17%)
Sep 24, 2009 10.76 10.88 10.17 10.29 8,241,476 -0.43(-4.05%)
Sep 23, 2009 11.27 11.34 10.72 10.72 9,776,072 -0.50(-4.43%)
Sep 22, 2009 11.11 11.32 11.02 11.22 8,683,460 +0.24(+2.18%)
Sep 21, 2009 11.02 11.09 10.61 10.98 14,763,556 -0.20(-1.75%)
Sep 18, 2009 11.11 11.27 10.87 11.18 12,589,837 -0.23(-2.02%)
Sep 17, 2009 11.24 11.67 10.88 11.41 16,585,930 +0.31(+2.81%)
Sep 16, 2009 11.05 11.61 10.85 11.10 31,397,514 +0.07(+0.63%)
Sep 15, 2009 10.89 11.18 10.77 11.03 24,312,842 +0.51(+4.81%)
Sep 14, 2009 10.29 10.59 10.19 10.52 11,041,851 +0.09(+0.85%)
Sep 11, 2009 10.39 10.75 10.22 10.43 18,477,706 -0.17(-1.59%)
Sep 10, 2009 9.687 10.61 9.678 10.60 18,185,484 +0.82(+8.44%)
Sep 09, 2009 9.598 9.846 9.403 9.775 10,435,248 +0.17(+1.75%)
Sep 08, 2009 9.518 9.678 9.456 9.607 9,893,319 +0.20(+2.17%)
Sep 04, 2009 9.110 9.420 9.012 9.403 8,182,867 +0.29(+3.21%)
Sep 03, 2009 8.995 9.128 8.862 9.110 9,130,677 +0.21(+2.39%)
Sep 02, 2009 8.773 8.977 8.640 8.897 11,494,397 +0.13(+1.52%)
Sep 01, 2009 9.110 9.394 8.729 8.764 10,515,398 -0.42(-4.54%)
Aug 31, 2009 9.376 9.527 9.128 9.181 9,617,677 -0.38(-3.99%)
Aug 28, 2009 9.855 9.962 9.491 9.562 9,892,982 -0.19(-1.91%)
Aug 27, 2009 9.607 9.828 9.323 9.749 9,875,377 +0.10(+1.01%)
Aug 26, 2009 9.802 9.899 9.500 9.651 11,160,693 -0.24(-2.42%)
Aug 25, 2009 9.864 9.962 9.687 9.891 11,550,807 +0.12(+1.27%)
Aug 24, 2009 9.527 9.908 9.518 9.766 10,194,128 +0.24(+2.51%)
Aug 21, 2009 9.491 9.700 9.363 9.527 8,978,023 +0.17(+1.80%)
Aug 20, 2009 9.270 9.456 9.181 9.358 9,285,736 +0.17(+1.83%)
Aug 19, 2009 8.604 9.296 8.489 9.190 14,324,284 +0.43(+4.96%)
Aug 18, 2009 8.817 9.004 8.737 8.755 10,161,424 +0.23(+2.70%)
Aug 17, 2009 8.640 8.906 8.489 8.525 16,744,149 -0.55(-6.06%)
Aug 14, 2009 9.261 9.261 8.848 9.075 9,613,403 -0.05(-0.58%)
Aug 13, 2009 9.092 9.412 8.995 9.128 15,566,911 -0.38(-4.01%)
Aug 12, 2009 9.358 9.785 9.270 9.509 15,699,095 +0.12(+1.23%)
Aug 11, 2009 9.740 9.775 9.279 9.394 16,988,430 -0.48(-4.85%)
Aug 10, 2009 9.287 10.33 9.154 9.873 26,773,472 +0.28(+2.96%)
Aug 07, 2009 8.480 9.962 8.480 9.589 56,027,956 +2.01(+26.58%)
Aug 06, 2009 7.904 8.108 7.504 7.575 13,722,008 -0.28(-3.61%)
Aug 05, 2009 7.948 7.975 7.567 7.859 17,019,374 +0.01(+0.11%)
Aug 04, 2009 7.655 8.001 7.558 7.851 13,246,344 -0.03(-0.41%)
Aug 03, 2009 7.221 8.116 7.203 7.883 19,563,186 +0.62(+8.51%)
Jul 31, 2009 6.981 7.300 6.892 7.265 11,230,190 +0.17(+2.38%)
Jul 30, 2009 6.830 7.221 6.830 7.096 9,344,507 +0.25(+3.63%)
Jul 29, 2009 6.937 7.052 6.724 6.848 7,693,381 -0.24(-3.38%)
Jul 28, 2009 6.901 7.327 6.821 7.088 10,429,973 -0.04(-0.50%)
Jul 27, 2009 6.990 7.158 6.844 7.123 9,231,034 +0.18(+2.55%)
Jul 24, 2009 6.848 6.972 6.697 6.946 6,690,220 +0.03(+0.38%)
Jul 23, 2009 6.467 6.990 6.422 6.919 12,494,884 +0.45(+7.00%)
Jul 22, 2009 6.360 6.626 6.289 6.467 6,358,405 +0.05(+0.83%)
Jul 21, 2009 6.617 6.777 6.334 6.413 9,029,555 -0.18(-2.69%)
Jul 20, 2009 6.271 6.591 6.227 6.591 13,941,186 +0.60(+10.07%)
Jul 17, 2009 5.890 6.050 5.792 5.988 11,890,644 +0.00(+0.00%)
Jul 16, 2009 5.810 6.005 5.775 5.988 7,135,178 +0.17(+2.90%)
Jul 15, 2009 5.730 5.881 5.624 5.819 9,018,077 +0.29(+5.30%)
Jul 14, 2009 5.367 5.553 5.269 5.526 9,514,809 +0.22(+4.18%)
Jul 13, 2009 5.278 5.376 5.198 5.305 10,197,671 +0.01(+0.17%)
Jul 10, 2009 5.225 5.313 5.118 5.296 7,692,894 +0.01(+0.17%)
Jul 09, 2009 5.189 5.367 5.136 5.287 10,919,931 +0.16(+3.11%)
Jul 08, 2009 5.260 5.291 5.012 5.127 17,527,754 -0.02(-0.34%)
Jul 07, 2009 5.517 5.526 5.136 5.145 8,685,426 -0.27(-5.07%)
Jul 06, 2009 5.775 5.819 5.322 5.420 20,007,144 -0.43(-7.28%)
Jul 02, 2009 6.041 6.094 5.730 5.846 8,501,361 -0.31(-5.04%)
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.