Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 12.34 12.48 12.28 12.28 74,457,016 -0.05(-0.41%)
Jul 30, 2009 12.49 12.63 12.31 12.33 94,985,472 -0.04(-0.36%)
Jul 29, 2009 12.31 12.40 12.19 12.38 78,886,264 +0.02(+0.16%)
Jul 28, 2009 12.31 12.42 12.15 12.36 94,082,048 -0.06(-0.51%)
Jul 27, 2009 12.38 12.44 12.22 12.42 66,331,012 +0.07(+0.57%)
Jul 24, 2009 12.21 12.38 12.13 12.35 81,015,104 -0.08(-0.62%)
Jul 23, 2009 12.18 12.49 12.12 12.43 237,325,088 +0.22(+1.78%)
Jul 22, 2009 12.04 12.30 12.02 12.21 221,125,152 +0.15(+1.27%)
Jul 21, 2009 12.06 12.07 11.81 12.06 99,947,592 +0.00(+0.00%)
Jul 20, 2009 12.03 12.08 11.82 12.06 122,022,224 +0.07(+0.59%)
Jul 17, 2009 11.80 12.00 11.64 11.99 131,988,104 +0.19(+1.57%)
Jul 16, 2009 11.45 11.86 11.45 11.80 141,126,352 +0.29(+2.49%)
Jul 15, 2009 11.48 11.61 11.31 11.52 291,690,528 +0.78(+7.25%)
Jul 14, 2009 10.53 10.78 10.50 10.74 148,832,224 +0.22(+2.06%)
Jul 13, 2009 10.30 10.55 10.14 10.52 96,847,792 +0.29(+2.81%)
Jul 10, 2009 10.20 10.35 10.12 10.23 80,166,384 +0.01(+0.13%)
Jul 09, 2009 10.27 10.39 10.18 10.22 102,856,272 +0.05(+0.50%)
Jul 08, 2009 10.41 10.44 10.07 10.17 126,773,048 -0.20(-1.91%)
Jul 07, 2009 10.74 10.80 10.34 10.37 108,452,440 -0.19(-1.75%)
Jul 06, 2009 10.60 10.74 10.44 10.55 74,150,048 -0.11(-1.08%)
Jul 02, 2009 10.76 10.81 10.64 10.67 86,117,344 -0.20(-1.88%)
Jul 01, 2009 10.64 11.04 10.64 10.87 144,970,912 +0.31(+2.96%)
Jun 30, 2009 10.45 10.62 10.36 10.56 105,777,840 +0.11(+1.04%)
Jun 29, 2009 10.50 10.63 10.38 10.45 92,955,136 +0.06(+0.55%)
Jun 26, 2009 10.32 10.48 10.30 10.39 110,116,560 -0.01(-0.12%)
Jun 25, 2009 10.34 10.43 10.15 10.41 86,991,192 +0.13(+1.30%)
Jun 24, 2009 10.23 10.41 10.20 10.27 83,579,976 +0.18(+1.83%)
Jun 23, 2009 10.13 10.20 9.960 10.09 110,732,968 +0.08(+0.83%)
Jun 22, 2009 10.14 10.32 9.972 10.00 111,017,424 -0.21(-2.06%)
Jun 19, 2009 10.24 10.32 10.11 10.21 112,080,808 +0.09(+0.88%)
Jun 18, 2009 10.31 10.35 10.11 10.13 90,827,880 -0.17(-1.67%)
Jun 17, 2009 10.10 10.39 10.09 10.30 92,956,904 +0.18(+1.76%)
Jun 16, 2009 10.24 10.33 10.08 10.12 84,748,144 -0.08(-0.75%)
Jun 15, 2009 10.24 10.32 10.03 10.20 94,657,000 -0.21(-2.02%)
Jun 12, 2009 10.36 10.41 10.22 10.41 74,644,736 -0.03(-0.24%)
Jun 11, 2009 10.52 10.66 10.40 10.43 83,417,424 -0.07(-0.67%)
Jun 10, 2009 10.58 10.60 10.30 10.50 76,457,688 +0.03(+0.24%)
Jun 09, 2009 10.34 10.60 10.29 10.48 100,335,008 +0.32(+3.14%)
Jun 08, 2009 10.04 10.27 9.960 10.16 69,020,784 +0.00(+0.00%)
Jun 05, 2009 10.40 10.50 10.07 10.16 98,481,448 -0.13(-1.30%)
Jun 04, 2009 10.20 10.37 10.13 10.29 76,920,496 +0.12(+1.19%)
Jun 03, 2009 10.19 10.23 10.03 10.17 78,033,520 -0.16(-1.54%)
Jun 02, 2009 10.37 10.55 10.24 10.33 91,526,768 -0.20(-1.88%)
Jun 01, 2009 10.23 10.58 10.19 10.53 118,277,008 +0.50(+4.96%)
May 29, 2009 10.05 10.07 9.724 10.03 121,145,248 +0.00(+0.00%)
May 28, 2009 9.928 10.03 9.666 10.03 92,643,232 +0.17(+1.68%)
May 27, 2009 9.889 10.12 9.787 9.864 94,804,248 -0.01(-0.13%)
May 26, 2009 9.577 9.896 9.570 9.877 100,845,696 +0.27(+2.86%)
May 22, 2009 9.717 9.736 9.577 9.602 69,528,528 -0.08(-0.86%)
May 21, 2009 9.800 9.845 9.602 9.685 93,310,600 -0.26(-2.57%)
May 20, 2009 10.08 10.24 9.883 9.941 94,569,448 -0.04(-0.45%)
May 19, 2009 9.870 10.15 9.740 9.985 92,530,952 +0.08(+0.84%)
May 18, 2009 9.775 9.921 9.685 9.902 70,046,160 +0.21(+2.17%)
May 15, 2009 9.915 9.960 9.666 9.692 96,881,416 -0.22(-2.25%)
May 14, 2009 9.673 10.01 9.666 9.915 111,572,496 +0.26(+2.71%)
May 13, 2009 9.800 9.870 9.628 9.653 118,853,208 -0.05(-0.53%)
May 12, 2009 9.883 9.909 9.570 9.704 115,221,736 -0.10(-1.04%)
May 11, 2009 9.628 9.974 9.570 9.807 108,909,944 +0.05(+0.52%)
May 08, 2009 10.13 10.16 9.698 9.755 147,482,048 -0.31(-3.04%)
May 07, 2009 10.41 10.44 9.877 10.06 141,561,504 -0.22(-2.17%)
May 06, 2009 10.48 10.49 10.19 10.29 103,690,568 -0.03(-0.25%)
May 05, 2009 10.55 10.55 10.16 10.31 106,413,096 -0.23(-2.18%)
May 04, 2009 10.31 10.59 10.21 10.54 139,227,808 +0.54(+5.38%)
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.