Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 12.66 12.80 12.60 12.60 72,589,616 -0.05(-0.41%)
Jul 30, 2009 12.81 12.96 12.63 12.65 92,603,208 -0.05(-0.36%)
Jul 29, 2009 12.62 12.72 12.51 12.70 76,907,776 +0.02(+0.15%)
Jul 28, 2009 12.62 12.74 12.47 12.68 91,722,440 -0.07(-0.51%)
Jul 27, 2009 12.70 12.76 12.53 12.74 64,667,412 +0.07(+0.57%)
Jul 24, 2009 12.52 12.70 12.44 12.67 78,983,224 -0.08(-0.62%)
Jul 23, 2009 12.49 12.81 12.43 12.75 231,372,912 +0.22(+1.78%)
Jul 22, 2009 12.35 12.62 12.33 12.53 215,579,264 +0.16(+1.27%)
Jul 21, 2009 12.37 12.38 12.11 12.37 97,440,880 +0.00(+0.00%)
Jul 20, 2009 12.34 12.39 12.12 12.37 118,961,872 +0.07(+0.59%)
Jul 17, 2009 12.11 12.31 11.94 12.30 128,677,800 +0.19(+1.57%)
Jul 16, 2009 11.74 12.17 11.74 12.11 137,586,864 +0.29(+2.49%)
Jul 15, 2009 11.77 11.90 11.60 11.81 284,374,848 +0.80(+7.25%)
Jul 14, 2009 10.80 11.05 10.77 11.01 145,099,472 +0.22(+2.06%)
Jul 13, 2009 10.57 10.82 10.41 10.79 94,418,824 +0.29(+2.81%)
Jul 10, 2009 10.46 10.62 10.38 10.50 78,155,792 +0.01(+0.12%)
Jul 09, 2009 10.53 10.65 10.44 10.48 100,276,608 +0.05(+0.50%)
Jul 08, 2009 10.67 10.71 10.33 10.43 123,593,544 -0.20(-1.91%)
Jul 07, 2009 11.01 11.08 10.60 10.63 105,732,424 -0.19(-1.75%)
Jul 06, 2009 10.87 11.02 10.71 10.82 72,290,344 -0.12(-1.08%)
Jul 02, 2009 11.04 11.09 10.92 10.94 83,957,496 -0.21(-1.88%)
Jul 01, 2009 10.91 11.33 10.91 11.15 141,335,008 +0.32(+2.96%)
Jun 30, 2009 10.72 10.89 10.63 10.83 103,124,904 +0.11(+1.04%)
Jun 29, 2009 10.77 10.90 10.65 10.72 90,623,792 +0.06(+0.55%)
Jun 26, 2009 10.59 10.75 10.56 10.66 107,354,808 -0.01(-0.12%)
Jun 25, 2009 10.60 10.70 10.41 10.67 84,809,432 +0.14(+1.30%)
Jun 24, 2009 10.50 10.68 10.46 10.54 81,483,768 +0.19(+1.83%)
Jun 23, 2009 10.39 10.46 10.22 10.35 107,955,760 +0.09(+0.83%)
Jun 22, 2009 10.41 10.58 10.23 10.26 108,233,072 -0.22(-2.06%)
Jun 19, 2009 10.50 10.59 10.37 10.48 109,269,792 +0.09(+0.88%)
Jun 18, 2009 10.58 10.62 10.37 10.39 88,549,888 -0.18(-1.67%)
Jun 17, 2009 10.36 10.66 10.35 10.56 90,625,520 +0.18(+1.77%)
Jun 16, 2009 10.50 10.60 10.34 10.38 82,622,640 -0.08(-0.75%)
Jun 15, 2009 10.50 10.58 10.29 10.46 92,282,976 -0.22(-2.02%)
Jun 12, 2009 10.63 10.67 10.48 10.67 72,772,624 -0.03(-0.24%)
Jun 11, 2009 10.79 10.93 10.67 10.70 81,325,288 -0.07(-0.67%)
Jun 10, 2009 10.85 10.87 10.57 10.77 74,540,104 +0.03(+0.24%)
Jun 09, 2009 10.60 10.87 10.56 10.75 97,818,576 +0.33(+3.14%)
Jun 08, 2009 10.29 10.54 10.22 10.42 67,289,728 +0.00(+0.00%)
Jun 05, 2009 10.67 10.77 10.33 10.42 96,011,504 -0.14(-1.30%)
Jun 04, 2009 10.46 10.63 10.39 10.56 74,991,312 +0.12(+1.19%)
Jun 03, 2009 10.45 10.50 10.29 10.43 76,076,416 -0.16(-1.54%)
Jun 02, 2009 10.63 10.82 10.50 10.60 89,231,248 -0.20(-1.88%)
Jun 01, 2009 10.49 10.86 10.45 10.80 115,310,584 +0.51(+4.96%)
May 29, 2009 10.31 10.33 9.974 10.29 118,106,888 +0.00(+0.00%)
May 28, 2009 10.18 10.29 9.915 10.29 90,319,720 +0.17(+1.68%)
May 27, 2009 10.14 10.38 10.04 10.12 92,426,536 -0.01(-0.13%)
May 26, 2009 9.823 10.15 9.817 10.13 98,316,456 +0.28(+2.86%)
May 22, 2009 9.967 9.987 9.823 9.849 67,784,728 -0.09(-0.86%)
May 21, 2009 10.05 10.10 9.849 9.934 90,970,344 -0.26(-2.57%)
May 20, 2009 10.34 10.50 10.14 10.20 92,197,616 -0.05(-0.45%)
May 19, 2009 10.12 10.41 9.991 10.24 90,210,248 +0.09(+0.84%)
May 18, 2009 10.03 10.18 9.934 10.16 68,289,384 +0.22(+2.17%)
May 15, 2009 10.17 10.22 9.915 9.941 94,451,608 -0.23(-2.25%)
May 14, 2009 9.921 10.26 9.915 10.17 108,774,224 +0.27(+2.71%)
May 13, 2009 10.05 10.12 9.876 9.902 115,872,336 -0.05(-0.53%)
May 12, 2009 10.14 10.16 9.817 9.954 112,331,944 -0.10(-1.04%)
May 11, 2009 9.876 10.23 9.817 10.06 106,178,456 +0.05(+0.52%)
May 08, 2009 10.39 10.43 9.948 10.01 143,783,152 -0.31(-3.04%)
May 07, 2009 10.67 10.71 10.13 10.32 138,011,088 -0.23(-2.17%)
May 06, 2009 10.75 10.76 10.45 10.55 101,089,976 -0.03(-0.25%)
May 05, 2009 10.82 10.82 10.43 10.58 103,744,232 -0.33(-3.00%)
May 04, 2009 10.66 10.96 10.56 10.90 134,595,312 +0.56(+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.