Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 12.91 13.10 12.83 13.06 83,204,888 +0.04(+0.35%)
Aug 28, 2009 13.02 13.27 12.96 13.01 163,549,472 +0.50(+4.01%)
Aug 27, 2009 12.44 12.55 12.31 12.51 79,971,792 +0.03(+0.21%)
Aug 26, 2009 12.35 12.53 12.29 12.49 95,767,168 +0.21(+1.73%)
Aug 25, 2009 12.06 12.37 12.04 12.28 96,497,352 +0.22(+1.81%)
Aug 24, 2009 12.19 12.21 11.99 12.06 60,219,840 -0.08(-0.69%)
Aug 21, 2009 12.14 12.16 11.92 12.14 85,832,200 +0.12(+0.96%)
Aug 20, 2009 12.04 12.09 11.93 12.02 69,797,688 -0.06(-0.48%)
Aug 19, 2009 11.92 12.14 11.90 12.08 74,943,816 +0.02(+0.15%)
Aug 18, 2009 11.89 12.13 11.86 12.06 66,073,536 +0.21(+1.74%)
Aug 17, 2009 11.84 11.94 11.83 11.86 75,206,840 -0.21(-1.70%)
Aug 14, 2009 12.19 12.21 11.94 12.06 67,825,784 -0.18(-1.47%)
Aug 13, 2009 12.19 12.26 12.07 12.24 68,605,392 +0.15(+1.28%)
Aug 12, 2009 12.01 12.27 11.99 12.09 82,373,016 +0.11(+0.91%)
Aug 11, 2009 12.02 12.18 11.97 11.98 50,993,076 -0.08(-0.64%)
Aug 10, 2009 11.95 12.10 11.93 12.06 72,923,448 +0.17(+1.41%)
Aug 07, 2009 12.15 12.21 11.89 11.89 92,489,592 -0.13(-1.07%)
Aug 06, 2009 12.17 12.33 11.93 12.02 104,000,688 -0.10(-0.85%)
Aug 05, 2009 12.38 12.40 12.12 12.12 93,360,248 -0.21(-1.67%)
Aug 04, 2009 12.26 12.37 12.22 12.33 73,437,552 -0.03(-0.26%)
Aug 03, 2009 12.43 12.48 12.24 12.36 69,458,560 +0.08(+0.62%)
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%)
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.