Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.461 9.551 9.404 9.455 5,828,635 -0.01(-0.06%)
Jul 30, 2009 9.682 9.716 9.455 9.461 4,771,839 -0.14(-1.47%)
Jul 29, 2009 9.314 9.636 9.308 9.602 6,293,297 +0.20(+2.17%)
Jul 28, 2009 9.200 9.444 9.200 9.399 8,173,406 +0.16(+1.78%)
Jul 27, 2009 9.393 9.410 9.195 9.234 13,922,722 -0.16(-1.75%)
Jul 24, 2009 9.529 9.619 9.376 9.399 1,369 -0.13(-1.37%)
Jul 23, 2009 9.744 9.744 9.489 9.529 6,790,469 -0.16(-1.69%)
Jul 22, 2009 9.806 9.806 9.563 9.693 3,510,566 +0.05(+0.53%)
Jul 21, 2009 9.852 10.11 9.500 9.642 6,332,827 -0.13(-1.33%)
Jul 20, 2009 9.857 9.891 9.727 9.772 4,590,072 -0.06(-0.58%)
Jul 17, 2009 9.897 9.897 9.744 9.829 4,107,890 -0.06(-0.57%)
Jul 16, 2009 9.772 9.942 9.636 9.886 4,278,847 +0.13(+1.34%)
Jul 15, 2009 9.495 9.767 9.444 9.755 4,613,340 +0.35(+3.67%)
Jul 14, 2009 9.336 9.489 9.246 9.410 5,737,279 +0.07(+0.73%)
Jul 13, 2009 9.200 9.370 9.070 9.342 7,264,114 +0.07(+0.79%)
Jul 10, 2009 9.212 9.410 9.155 9.268 3,702,725 -0.01(-0.12%)
Jul 09, 2009 9.251 9.382 9.149 9.280 7,087,465 -0.11(-1.21%)
Jul 08, 2009 9.432 9.614 9.274 9.393 7,165,690 -0.02(-0.24%)
Jul 07, 2009 9.580 9.659 9.410 9.416 7,274,465 -0.32(-3.26%)
Jul 06, 2009 9.483 9.738 9.404 9.733 6,711,243 +0.16(+1.72%)
Jul 02, 2009 9.687 9.755 9.478 9.568 7,984,594 -0.25(-2.54%)
Jul 01, 2009 9.636 10.00 9.636 9.818 7,736,414 +0.06(+0.58%)
Jun 30, 2009 9.523 9.880 9.416 9.761 20,008,162 +0.88(+9.96%)
Jun 29, 2009 8.781 8.917 8.645 8.877 6,806,954 +0.14(+1.62%)
Jun 26, 2009 8.764 8.781 8.535 8.736 5,337,223 -0.04(-0.45%)
Jun 25, 2009 8.722 8.798 8.685 8.775 3,598,906 +0.23(+2.72%)
Jun 24, 2009 8.560 8.651 8.486 8.543 3,961,690 +0.05(+0.53%)
Jun 23, 2009 8.560 8.645 8.486 8.498 4,514,436 -0.08(-0.92%)
Jun 22, 2009 8.639 8.764 8.537 8.577 5,625,654 -0.14(-1.56%)
Jun 19, 2009 8.792 8.792 8.628 8.713 5,829,507 -0.05(-0.52%)
Jun 18, 2009 8.696 8.826 8.628 8.758 4,242,456 +0.10(+1.11%)
Jun 17, 2009 8.549 8.826 8.549 8.662 4,540,370 +0.09(+1.06%)
Jun 16, 2009 8.600 8.730 8.492 8.571 5,356,642 -0.15(-1.72%)
Jun 15, 2009 8.872 8.877 8.549 8.722 4,484,903 -0.17(-1.88%)
Jun 12, 2009 8.872 8.951 8.696 8.889 2,720,097 -0.01(-0.13%)
Jun 11, 2009 8.951 9.030 8.872 8.900 4,537,750 -0.03(-0.32%)
Jun 10, 2009 8.957 8.962 8.781 8.928 4,479,180 +0.00(+0.00%)
Jun 09, 2009 8.849 9.013 8.843 8.928 3,233,201 +0.03(+0.38%)
Jun 08, 2009 8.821 8.962 8.764 8.894 4,070,029 -0.16(-1.81%)
Jun 05, 2009 8.907 9.148 8.840 9.059 8,126,433 +0.21(+2.41%)
Jun 04, 2009 8.716 8.857 8.593 8.845 7,036,722 +0.15(+1.74%)
Jun 03, 2009 8.424 8.699 8.340 8.694 7,866,418 +0.20(+2.40%)
Jun 02, 2009 8.430 8.688 8.396 8.490 7,050,787 +0.05(+0.65%)
Jun 01, 2009 8.278 8.509 8.161 8.436 6,350,089 +0.24(+2.95%)
May 29, 2009 8.133 8.206 7.964 8.194 4,845,790 +0.08(+1.04%)
May 28, 2009 7.858 8.121 7.858 8.110 4,934,364 +0.15(+1.90%)
May 27, 2009 8.206 8.262 7.908 7.959 6,619,553 -0.38(-4.51%)
May 26, 2009 7.886 8.408 7.801 8.335 7,140,223 +0.39(+4.87%)
May 22, 2009 7.863 8.116 7.824 7.947 5,261,399 +0.11(+1.36%)
May 21, 2009 8.003 8.037 7.768 7.841 7,083,432 -0.27(-3.32%)
May 20, 2009 8.009 8.172 7.975 8.110 7,132,464 +0.17(+2.19%)
May 19, 2009 8.060 8.155 7.869 7.936 4,264,194 -0.16(-1.94%)
May 18, 2009 7.886 8.116 7.706 8.093 9,996,149 +0.27(+3.44%)
May 15, 2009 7.835 7.987 7.796 7.824 6,976,961 -0.02(-0.29%)
May 14, 2009 8.015 8.015 7.756 7.846 13,112,616 -0.17(-2.10%)
May 13, 2009 8.351 8.351 8.009 8.015 6,004,898 -0.35(-4.16%)
May 12, 2009 8.531 8.559 8.273 8.363 5,434,656 -0.11(-1.32%)
May 11, 2009 8.469 8.565 8.408 8.475 3,376,667 -0.09(-1.05%)
May 08, 2009 8.683 8.694 8.408 8.565 5,498,214 +0.05(+0.56%)
May 07, 2009 8.683 8.683 8.464 8.517 5,224,455 -0.09(-1.08%)
May 06, 2009 8.643 8.683 8.452 8.610 4,884,249 +0.08(+0.99%)
May 05, 2009 8.699 8.756 8.447 8.525 4,698,005 -0.17(-2.00%)
May 04, 2009 8.542 8.699 8.525 8.699 6,087,629 +0.28(+3.33%)
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.