Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.600 8.207 7.487 7.487 123,041 -0.56(-7.00%)
Jul 30, 2009 8.181 8.354 7.938 8.051 81,000 -0.02(-0.22%)
Jul 29, 2009 7.999 8.485 7.999 8.068 69,261 +0.02(+0.22%)
Jul 28, 2009 8.042 8.129 7.747 8.051 51,208 -0.02(-0.22%)
Jul 27, 2009 8.381 8.485 7.739 8.068 59,138 -0.21(-2.52%)
Jul 24, 2009 8.224 8.450 7.990 8.276 81,058 +0.09(+1.06%)
Jul 23, 2009 8.398 8.832 8.016 8.190 101,238 -0.23(-2.78%)
Jul 22, 2009 8.155 8.459 8.138 8.424 44,520 +0.21(+2.53%)
Jul 21, 2009 8.242 8.242 8.103 8.216 67,244 -0.01(-0.11%)
Jul 20, 2009 8.007 8.233 7.973 8.224 62,223 +0.26(+3.27%)
Jul 17, 2009 8.328 8.328 7.600 7.964 64,992 -0.30(-3.67%)
Jul 16, 2009 8.190 8.320 8.112 8.268 80,791 +0.12(+1.49%)
Jul 15, 2009 7.435 8.198 7.305 8.146 103,893 +0.80(+10.86%)
Jul 14, 2009 7.582 7.582 7.261 7.348 54,906 -0.16(-2.19%)
Jul 13, 2009 7.392 7.548 7.149 7.513 60,673 +0.16(+2.12%)
Jul 10, 2009 7.305 7.470 7.279 7.357 112,363 -0.01(-0.12%)
Jul 09, 2009 7.348 7.513 7.201 7.365 78,060 +0.10(+1.31%)
Jul 08, 2009 7.348 7.461 7.270 7.270 76,808 -0.02(-0.24%)
Jul 07, 2009 7.331 7.470 7.157 7.287 94,047 -0.02(-0.24%)
Jul 06, 2009 7.123 7.478 7.123 7.305 100,497 +0.18(+2.56%)
Jul 02, 2009 7.287 7.418 7.105 7.123 92,246 -0.29(-3.86%)
Jul 01, 2009 7.426 7.461 7.244 7.409 56,331 +0.05(+0.71%)
Jun 30, 2009 7.313 7.470 7.253 7.357 110,845 +0.03(+0.36%)
Jun 29, 2009 7.478 7.548 7.261 7.331 86,939 -0.11(-1.52%)
Jun 26, 2009 7.643 7.787 7.400 7.444 434,385 -0.24(-3.16%)
Jun 25, 2009 7.392 7.686 7.383 7.686 52,707 +0.23(+3.02%)
Jun 24, 2009 7.244 7.678 7.106 7.461 125,282 +0.29(+4.12%)
Jun 23, 2009 7.244 7.270 7.088 7.166 63,192 -0.01(-0.12%)
Jun 22, 2009 7.669 7.678 7.149 7.175 93,444 -0.49(-6.45%)
Jun 19, 2009 7.504 7.713 7.287 7.669 202,350 +0.28(+3.76%)
Jun 18, 2009 7.400 7.470 7.270 7.392 40,065 -0.03(-0.35%)
Jun 17, 2009 7.504 7.574 7.296 7.418 75,894 -0.01(-0.12%)
Jun 16, 2009 7.713 7.747 7.400 7.426 87,772 -0.23(-3.06%)
Jun 15, 2009 7.808 7.843 7.634 7.660 96,173 -0.20(-2.54%)
Jun 12, 2009 7.808 8.007 7.773 7.860 58,116 +0.03(+0.44%)
Jun 11, 2009 8.068 8.138 7.799 7.825 66,625 -0.29(-3.53%)
Jun 10, 2009 7.981 8.120 7.756 8.112 53,456 +0.21(+2.63%)
Jun 09, 2009 7.912 7.973 7.767 7.903 41,160 +0.00(+0.00%)
Jun 08, 2009 7.921 8.068 7.791 7.903 41,227 -0.02(-0.22%)
Jun 05, 2009 8.051 8.129 7.895 7.921 27,647 -0.10(-1.19%)
Jun 04, 2009 7.999 8.138 7.825 8.016 72,131 +0.09(+1.09%)
Jun 03, 2009 7.782 8.042 7.652 7.929 40,620 +0.07(+0.88%)
Jun 02, 2009 7.929 8.025 7.730 7.860 103,579 -0.11(-1.41%)
Jun 01, 2009 7.808 8.190 7.556 7.973 104,711 +0.27(+3.49%)
May 29, 2009 7.634 7.721 7.504 7.704 91,221 +0.10(+1.37%)
May 28, 2009 7.713 7.739 7.383 7.600 51,119 -0.03(-0.45%)
May 27, 2009 7.860 7.860 7.600 7.634 77,665 -0.29(-3.61%)
May 26, 2009 7.678 8.146 7.548 7.921 124,580 +0.20(+2.58%)
May 22, 2009 7.548 7.765 7.357 7.721 79,608 +0.19(+2.53%)
May 21, 2009 7.331 7.713 7.331 7.530 88,407 +0.14(+1.88%)
May 20, 2009 7.513 7.713 7.374 7.392 70,482 -0.06(-0.81%)
May 19, 2009 7.669 7.678 7.383 7.452 48,479 -0.27(-3.48%)
May 18, 2009 7.452 7.817 7.452 7.721 78,619 +0.33(+4.46%)
May 15, 2009 7.296 7.470 7.201 7.392 51,987 +0.12(+1.67%)
May 14, 2009 7.409 7.478 7.244 7.270 66,497 -0.03(-0.48%)
May 13, 2009 7.704 7.704 7.305 7.305 123,069 -0.49(-6.34%)
May 12, 2009 8.034 8.034 7.782 7.799 41,590 -0.21(-2.60%)
May 11, 2009 7.964 8.285 7.734 8.007 157,101 -0.05(-0.65%)
May 08, 2009 7.669 8.068 7.426 8.060 97,414 +0.47(+6.17%)
May 07, 2009 7.817 7.817 7.444 7.591 152,307 -0.18(-2.34%)
May 06, 2009 8.042 8.042 7.608 7.773 258,865 -0.18(-2.29%)
May 05, 2009 8.242 8.320 7.843 7.955 281,597 -0.33(-3.98%)
May 04, 2009 8.155 8.632 8.138 8.285 140,601 +0.16(+2.03%)
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.