Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 14.35 14.80 14.35 14.62 25,846 -0.34(-2.27%)
Jul 30, 2009 14.77 15.15 14.70 14.96 104,699 +0.60(+4.18%)
Jul 29, 2009 14.25 14.60 14.25 14.36 103,345 -0.21(-1.44%)
Jul 28, 2009 14.55 14.90 14.30 14.57 39,293 -0.13(-0.88%)
Jul 27, 2009 14.60 14.70 14.52 14.70 44,513 +0.53(+3.74%)
Jul 24, 2009 14.05 14.28 14.05 14.17 28,093 -0.13(-0.91%)
Jul 23, 2009 13.70 14.30 13.70 14.30 40,643 +0.59(+4.30%)
Jul 22, 2009 13.65 13.86 13.55 13.71 47,430 +0.07(+0.51%)
Jul 21, 2009 13.95 13.95 13.54 13.64 56,258 -0.31(-2.22%)
Jul 20, 2009 13.70 14.04 13.70 13.95 36,766 +0.55(+4.10%)
Jul 17, 2009 13.30 13.70 13.30 13.40 34,665 -0.33(-2.40%)
Jul 16, 2009 13.80 13.80 13.65 13.73 23,787 -0.15(-1.08%)
Jul 15, 2009 13.50 14.03 13.50 13.88 45,190 +0.36(+2.66%)
Jul 14, 2009 13.28 13.60 13.28 13.52 18,152 +0.07(+0.52%)
Jul 13, 2009 13.25 13.46 13.20 13.45 26,218 +0.21(+1.59%)
Jul 10, 2009 13.00 13.25 13.00 13.24 34,522 +0.04(+0.30%)
Jul 09, 2009 13.05 13.35 13.05 13.20 31,317 +0.24(+1.85%)
Jul 08, 2009 13.00 13.40 12.90 12.96 73,506 -0.09(-0.69%)
Jul 07, 2009 13.25 13.34 13.05 13.05 321,714 -0.15(-1.14%)
Jul 06, 2009 12.85 13.30 12.85 13.20 431,752 -0.12(-0.90%)
Jul 02, 2009 13.60 13.60 13.30 13.32 196,129 -0.39(-2.84%)
Jul 01, 2009 13.50 13.80 13.50 13.71 257,062 +0.11(+0.81%)
Jun 30, 2009 13.60 13.85 13.55 13.60 148,186 -0.07(-0.51%)
Jun 29, 2009 13.60 13.73 13.26 13.67 257,206 +0.33(+2.47%)
Jun 26, 2009 13.29 13.34 13.05 13.34 230,854 +0.32(+2.46%)
Jun 25, 2009 12.84 13.20 12.72 13.02 136,350 +0.22(+1.72%)
Jun 24, 2009 12.85 13.18 12.76 12.80 50,434 +0.25(+1.99%)
Jun 23, 2009 12.55 12.65 12.55 12.55 27,113 +0.00(+0.00%)
Jun 22, 2009 12.95 13.15 12.55 12.55 34,564 -0.59(-4.49%)
Jun 19, 2009 13.26 13.45 13.12 13.14 24,552 -0.23(-1.72%)
Jun 18, 2009 13.45 13.45 13.25 13.37 35,812 -0.08(-0.59%)
Jun 17, 2009 13.26 13.45 13.10 13.45 29,174 +0.10(+0.75%)
Jun 16, 2009 13.50 13.60 13.26 13.35 42,646 +0.30(+2.30%)
Jun 15, 2009 13.20 13.50 12.95 13.05 28,731 -0.45(-3.33%)
Jun 12, 2009 13.55 13.63 13.35 13.50 51,870 -0.10(-0.74%)
Jun 11, 2009 13.25 13.65 13.25 13.60 54,295 +0.60(+4.62%)
Jun 10, 2009 13.35 13.35 12.90 13.00 32,647 +0.02(+0.15%)
Jun 09, 2009 12.90 13.00 12.80 12.98 25,917 +0.46(+3.67%)
Jun 08, 2009 12.60 12.65 12.36 12.52 26,746 -0.18(-1.42%)
Jun 05, 2009 12.90 13.15 12.65 12.70 27,719 -0.35(-2.68%)
Jun 04, 2009 13.00 13.20 12.90 13.05 113,894 +0.26(+2.03%)
Jun 03, 2009 13.05 13.05 12.60 12.79 166,037 +0.11(+0.87%)
Jun 02, 2009 12.50 12.75 12.46 12.68 42,707 -0.06(-0.47%)
Jun 01, 2009 12.35 12.78 12.35 12.74 47,598 +0.35(+2.82%)
May 29, 2009 12.26 12.52 12.26 12.39 32,865 +0.25(+2.06%)
May 28, 2009 12.08 12.14 11.80 12.14 87,978 +0.12(+1.00%)
May 27, 2009 12.07 12.25 11.95 12.02 39,713 -0.47(-3.76%)
May 26, 2009 12.33 12.50 12.06 12.49 69,723 +0.33(+2.71%)
May 22, 2009 12.20 12.25 12.10 12.16 44,563 +0.11(+0.91%)
May 21, 2009 11.90 12.25 11.90 12.05 39,225 -0.38(-3.06%)
May 20, 2009 12.60 12.68 12.25 12.43 35,566 +0.15(+1.22%)
May 19, 2009 12.15 12.45 12.15 12.28 30,495 -0.17(-1.37%)
May 18, 2009 12.35 12.52 12.10 12.45 75,679 +0.65(+5.51%)
May 15, 2009 12.20 12.20 11.80 11.80 101,667 -0.34(-2.80%)
May 14, 2009 11.80 12.25 11.75 12.14 42,648 +0.47(+4.03%)
May 13, 2009 12.10 12.10 11.56 11.67 78,212 -0.49(-4.03%)
May 12, 2009 12.35 12.35 12.06 12.16 501,452 +0.10(+0.83%)
May 11, 2009 12.30 12.30 11.96 12.06 871,843 -0.30(-2.43%)
May 08, 2009 12.20 12.50 12.12 12.36 35,639 +0.38(+3.17%)
May 07, 2009 12.50 12.50 11.97 11.98 60,498 -0.32(-2.60%)
May 06, 2009 12.35 12.65 11.95 12.30 43,190 +0.39(+3.27%)
May 05, 2009 12.15 12.15 11.83 11.91 141,660 -0.59(-4.72%)
May 04, 2009 12.13 12.52 12.13 12.50 104,436 +0.16(+1.30%)
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.