Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.606 9.911 9.572 9.818 6,014,233 +0.17(+1.76%)
Jul 30, 2009 9.606 9.818 9.293 9.649 8,546,357 +0.19(+1.97%)
Jul 29, 2009 9.555 9.632 9.310 9.462 7,221,960 -0.19(-2.02%)
Jul 28, 2009 9.496 9.784 9.411 9.657 7,273,815 +0.03(+0.26%)
Jul 27, 2009 9.267 9.759 9.149 9.632 12,561,038 +0.20(+2.16%)
Jul 24, 2009 9.327 9.513 9.115 9.428 831 -0.03(-0.36%)
Jul 23, 2009 8.920 9.649 8.818 9.462 14,632,420 +0.67(+7.61%)
Jul 22, 2009 8.268 8.861 8.234 8.793 8,359,842 +0.47(+5.60%)
Jul 21, 2009 8.547 8.624 8.183 8.327 5,425,509 -0.18(-2.09%)
Jul 20, 2009 8.446 8.666 8.327 8.505 11,178,933 +0.12(+1.41%)
Jul 17, 2009 8.234 8.564 8.209 8.386 8,927,115 +0.22(+2.70%)
Jul 16, 2009 7.920 8.217 7.819 8.166 9,430,056 +0.23(+2.88%)
Jul 15, 2009 7.844 8.014 7.683 7.937 12,372,494 +0.42(+5.52%)
Jul 14, 2009 7.226 7.548 7.116 7.522 8,757,899 +0.30(+4.10%)
Jul 13, 2009 7.116 7.243 7.048 7.226 10,899,544 +0.03(+0.35%)
Jul 10, 2009 7.311 7.344 7.006 7.200 6,522,893 -0.16(-2.19%)
Jul 09, 2009 7.184 7.455 7.141 7.361 7,743,816 +0.25(+3.45%)
Jul 08, 2009 7.226 7.251 6.997 7.116 14,814,157 -0.08(-1.06%)
Jul 07, 2009 7.438 7.531 7.158 7.192 11,093,320 -0.24(-3.19%)
Jul 06, 2009 7.632 7.776 7.336 7.429 10,880,106 -0.28(-3.63%)
Jul 02, 2009 7.836 7.861 7.709 7.709 8,074,397 -0.20(-2.57%)
Jul 01, 2009 7.895 8.073 7.861 7.912 8,628,644 -0.02(-0.21%)
Jun 30, 2009 8.031 8.234 7.920 7.929 10,419,134 -0.15(-1.89%)
Jun 29, 2009 8.310 8.336 7.971 8.081 9,213,488 -0.05(-0.63%)
Jun 26, 2009 8.090 8.310 8.065 8.132 9,104,958 +0.03(+0.31%)
Jun 25, 2009 7.840 8.132 7.819 8.107 10,260,188 +0.37(+4.82%)
Jun 24, 2009 7.836 8.031 7.632 7.734 14,686,172 -0.02(-0.22%)
Jun 23, 2009 7.887 8.005 7.683 7.751 10,115,015 -0.03(-0.33%)
Jun 22, 2009 7.836 8.039 7.760 7.776 12,133,261 -0.18(-2.24%)
Jun 19, 2009 8.014 8.065 7.870 7.954 11,572,634 +0.04(+0.54%)
Jun 18, 2009 8.310 8.319 7.802 7.912 6,601,171 -0.29(-3.51%)
Jun 17, 2009 8.158 8.361 7.760 8.200 11,182,493 +0.14(+1.79%)
Jun 16, 2009 7.954 8.302 7.878 8.056 8,468,156 +0.10(+1.28%)
Jun 15, 2009 7.920 8.097 7.853 7.954 11,321,888 -0.15(-1.88%)
Jun 12, 2009 8.022 8.115 7.887 8.107 9,428,222 -0.02(-0.21%)
Jun 11, 2009 8.149 8.183 7.980 8.124 9,797,200 -0.03(-0.31%)
Jun 10, 2009 8.319 8.395 8.031 8.149 7,972,744 -0.06(-0.72%)
Jun 09, 2009 8.234 8.386 8.115 8.209 8,238,016 +0.03(+0.31%)
Jun 08, 2009 8.048 8.293 7.920 8.183 12,696,952 +0.38(+4.89%)
Jun 05, 2009 8.200 8.200 7.751 7.802 11,316,050 -0.17(-2.13%)
Jun 04, 2009 7.768 8.081 7.666 7.971 8,664,493 +0.21(+2.73%)
Jun 03, 2009 8.081 8.132 7.632 7.760 9,569,796 -0.40(-4.88%)
Jun 02, 2009 7.827 8.327 7.802 8.158 11,784,586 +0.32(+4.11%)
Jun 01, 2009 7.887 8.115 7.700 7.836 12,006,700 +0.03(+0.43%)
May 29, 2009 7.446 7.920 7.429 7.802 13,280,775 +0.44(+5.98%)
May 28, 2009 7.954 8.056 7.226 7.361 19,470,740 -0.45(-5.75%)
May 27, 2009 8.056 8.505 7.793 7.810 13,544,267 -0.21(-2.64%)
May 26, 2009 7.522 8.128 7.522 8.022 9,941,695 +0.39(+5.11%)
May 22, 2009 7.768 7.861 7.514 7.632 6,720,228 -0.12(-1.53%)
May 21, 2009 8.014 8.094 7.590 7.751 10,571,933 -0.42(-5.18%)
May 20, 2009 8.607 8.844 8.090 8.175 14,324,015 -0.26(-3.11%)
May 19, 2009 8.039 8.641 8.039 8.437 18,004,548 +0.15(+1.84%)
May 18, 2009 7.870 8.344 7.641 8.285 14,902,258 +0.67(+8.79%)
May 15, 2009 7.743 8.073 7.548 7.616 11,251,979 -0.11(-1.45%)
May 14, 2009 7.626 7.997 7.365 7.727 14,482,401 +0.12(+1.55%)
May 13, 2009 7.845 7.888 7.559 7.609 14,478,801 -0.39(-4.85%)
May 12, 2009 8.343 8.554 7.812 7.997 12,866,607 -0.30(-3.56%)
May 11, 2009 8.293 8.613 8.065 8.293 12,968,022 -0.14(-1.70%)
May 08, 2009 8.520 8.638 8.006 8.436 18,195,356 -0.46(-5.12%)
May 07, 2009 9.001 9.069 7.934 8.892 31,813,176 -0.21(-2.32%)
May 06, 2009 9.912 10.32 8.984 9.102 26,884,556 -1.32(-12.63%)
May 05, 2009 10.76 11.21 9.963 10.42 18,443,060 -0.96(-8.45%)
May 04, 2009 11.30 11.38 11.17 11.38 12,654,429 +0.95(+9.14%)
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.