Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.13 13.13 12.65 12.70 15,249 -0.47(-3.57%)
Aug 28, 2009 13.40 13.55 12.69 13.17 44,778 -0.34(-2.52%)
Aug 27, 2009 13.37 13.98 13.20 13.51 42,042 -0.04(-0.30%)
Aug 26, 2009 13.34 13.74 13.18 13.55 21,175 +0.45(+3.44%)
Aug 25, 2009 12.58 13.25 12.52 13.10 49,937 +0.32(+2.50%)
Aug 24, 2009 13.02 13.19 12.58 12.78 41,156 -0.37(-2.81%)
Aug 21, 2009 13.25 13.29 12.98 13.15 32,839 -0.23(-1.72%)
Aug 20, 2009 13.11 13.67 12.81 13.38 119,729 -0.41(-2.97%)
Aug 19, 2009 14.14 14.14 13.70 13.79 13,295 -0.35(-2.48%)
Aug 18, 2009 14.20 14.24 13.50 14.14 17,667 +0.09(+0.64%)
Aug 17, 2009 14.08 14.20 13.90 14.05 31,308 -0.52(-3.59%)
Aug 14, 2009 14.82 14.91 14.32 14.57 10,055 -0.38(-2.52%)
Aug 13, 2009 14.47 15.00 14.47 14.95 35,429 +0.61(+4.25%)
Aug 12, 2009 15.00 15.28 14.32 14.34 52,019 -0.85(-5.60%)
Aug 11, 2009 15.00 15.29 15.00 15.19 58,836 +0.01(+0.07%)
Aug 10, 2009 14.84 15.34 14.84 15.18 100,649 +0.66(+4.55%)
Aug 07, 2009 14.05 15.38 13.57 14.52 200,265 +2.72(+23.05%)
Aug 06, 2009 11.83 11.95 11.60 11.80 31,758 +0.19(+1.63%)
Aug 05, 2009 11.80 11.86 11.60 11.61 18,109 -0.22(-1.85%)
Aug 04, 2009 11.16 11.83 11.14 11.83 15,675 +0.58(+5.16%)
Aug 03, 2009 11.54 11.78 11.20 11.25 27,581 +0.02(+0.18%)
Jul 31, 2009 11.61 11.61 11.23 11.23 15,166 -0.39(-3.36%)
Jul 30, 2009 11.31 11.62 11.30 11.62 14,584 +0.34(+3.01%)
Jul 29, 2009 11.30 11.35 11.14 11.28 11,986 -0.11(-0.97%)
Jul 28, 2009 11.63 11.63 11.25 11.39 16,038 -0.10(-0.87%)
Jul 27, 2009 11.15 11.78 11.02 11.49 18,686 +0.19(+1.68%)
Jul 24, 2009 11.48 11.48 10.95 11.30 13,717 -0.01(-0.09%)
Jul 23, 2009 11.53 11.53 11.21 11.31 18,436 -0.03(-0.26%)
Jul 22, 2009 11.35 11.50 11.32 11.34 26,654 -0.11(-0.96%)
Jul 21, 2009 11.35 11.55 11.34 11.45 9,299 +0.04(+0.31%)
Jul 20, 2009 11.48 11.56 11.17 11.41 84,214 -0.07(-0.57%)
Jul 17, 2009 11.60 11.69 11.44 11.48 29,835 -0.30(-2.56%)
Jul 16, 2009 11.77 12.12 11.53 11.78 57,984 +0.13(+1.13%)
Jul 15, 2009 11.36 12.01 11.25 11.65 74,875 +0.35(+3.10%)
Jul 14, 2009 11.42 11.42 11.03 11.30 33,176 +0.16(+1.44%)
Jul 13, 2009 11.27 11.30 11.12 11.14 10,190 -0.17(-1.50%)
Jul 10, 2009 11.39 11.39 11.03 11.31 37,073 +0.03(+0.27%)
Jul 09, 2009 11.77 11.77 11.00 11.28 22,852 +0.07(+0.62%)
Jul 08, 2009 11.40 11.40 10.76 11.21 30,261 -0.13(-1.15%)
Jul 07, 2009 11.35 11.37 11.25 11.34 20,255 -0.01(-0.09%)
Jul 06, 2009 11.69 11.69 11.13 11.35 40,820 -0.02(-0.18%)
Jul 02, 2009 11.50 11.50 11.25 11.37 15,501 -0.22(-1.90%)
Jul 01, 2009 11.87 11.87 11.52 11.59 36,918 -0.24(-2.03%)
Jun 30, 2009 11.45 11.97 11.36 11.83 98,376 +0.39(+3.41%)
Jun 29, 2009 11.54 11.95 11.32 11.44 170,728 -0.10(-0.87%)
Jun 26, 2009 10.35 12.20 10.35 11.54 575,804 +1.19(+11.50%)
Jun 25, 2009 9.160 10.39 8.735 10.35 157,396 +1.55(+17.61%)
Jun 24, 2009 8.690 8.800 8.180 8.800 66,244 +0.01(+0.11%)
Jun 23, 2009 8.700 8.920 8.700 8.790 22,547 +0.02(+0.23%)
Jun 22, 2009 9.110 9.110 8.700 8.770 25,209 -0.07(-0.79%)
Jun 19, 2009 8.910 9.380 8.700 8.840 78,868 +0.61(+7.41%)
Jun 18, 2009 8.300 8.310 8.160 8.230 15,025 -0.16(-1.91%)
Jun 17, 2009 8.511 8.650 8.360 8.390 9,512 -0.14(-1.64%)
Jun 16, 2009 8.510 8.808 8.300 8.530 13,127 -0.24(-2.74%)
Jun 15, 2009 9.260 9.290 8.770 8.770 21,159 -0.49(-5.29%)
Jun 12, 2009 9.000 9.510 8.910 9.260 46,953 +0.26(+2.89%)
Jun 11, 2009 9.800 9.966 8.820 9.000 45,408 -0.87(-8.81%)
Jun 10, 2009 9.520 10.07 9.500 9.870 25,319 +0.62(+6.70%)
Jun 09, 2009 9.180 9.470 8.900 9.250 14,200 +0.07(+0.76%)
Jun 08, 2009 9.000 9.590 8.990 9.180 24,851 +0.41(+4.68%)
Jun 05, 2009 8.920 8.960 8.640 8.770 4,701 -0.08(-0.90%)
Jun 04, 2009 8.890 8.990 8.850 8.850 12,059 +0.00(+0.00%)
Jun 03, 2009 8.970 9.132 8.470 8.850 33,076 -0.08(-0.90%)
Jun 02, 2009 8.900 9.000 8.780 8.930 8,204 +0.23(+2.64%)
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.