Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.691 9.822 9.559 9.588 714,360 -0.13(-1.35%)
Jul 30, 2009 9.409 10.01 9.409 9.719 1,054,356 +0.39(+4.23%)
Jul 29, 2009 8.930 9.522 8.714 9.325 1,492,538 +0.27(+3.01%)
Jul 28, 2009 8.555 9.437 8.376 9.052 2,611,435 -0.10(-1.13%)
Jul 27, 2009 9.296 9.466 9.062 9.156 1,535,998 -0.34(-3.56%)
Jul 24, 2009 9.306 9.635 9.306 9.494 106 +0.10(+1.10%)
Jul 23, 2009 9.296 9.672 9.137 9.390 1,847,963 +0.06(+0.60%)
Jul 22, 2009 9.174 9.522 9.156 9.334 674,863 +0.12(+1.33%)
Jul 21, 2009 9.362 9.456 9.034 9.212 669,749 -0.01(-0.10%)
Jul 20, 2009 9.062 9.362 9.024 9.221 1,013,163 +0.11(+1.24%)
Jul 17, 2009 9.268 9.268 8.911 9.109 655,350 -0.12(-1.32%)
Jul 16, 2009 9.005 9.287 8.893 9.231 580,274 +0.25(+2.82%)
Jul 15, 2009 8.686 8.996 8.611 8.977 982,067 +0.52(+6.10%)
Jul 14, 2009 8.433 8.639 8.320 8.461 1,543,386 +0.05(+0.56%)
Jul 13, 2009 8.245 8.423 7.944 8.414 1,368,526 +0.20(+2.40%)
Jul 10, 2009 8.151 8.339 8.085 8.217 1,291,260 +0.02(+0.23%)
Jul 09, 2009 8.264 8.357 8.095 8.198 1,400,723 -0.01(-0.11%)
Jul 08, 2009 8.404 8.442 8.052 8.207 980,425 -0.17(-2.02%)
Jul 07, 2009 8.442 8.545 8.320 8.376 1,489,828 -0.08(-1.00%)
Jul 06, 2009 8.451 8.602 8.339 8.461 1,363,770 -0.07(-0.77%)
Jul 02, 2009 8.799 9.015 8.526 8.526 1,159,086 -0.49(-5.42%)
Jul 01, 2009 9.038 9.240 8.921 9.015 1,030,638 +0.07(+0.73%)
Jun 30, 2009 8.977 9.052 8.808 8.949 1,081,514 -0.04(-0.42%)
Jun 29, 2009 8.677 9.090 8.677 8.987 942,554 +0.09(+1.06%)
Jun 26, 2009 8.911 8.977 8.733 8.893 1,553,582 -0.07(-0.73%)
Jun 25, 2009 8.846 8.987 8.808 8.958 1,341,512 +0.10(+1.17%)
Jun 24, 2009 8.733 9.240 8.592 8.855 3,178,829 +0.40(+4.78%)
Jun 23, 2009 8.714 8.724 8.320 8.451 3,477,508 -0.81(-8.72%)
Jun 22, 2009 9.644 9.644 9.193 9.259 1,297,773 -0.52(-5.28%)
Jun 19, 2009 10.05 10.09 9.691 9.775 1,205,488 -0.11(-1.14%)
Jun 18, 2009 9.860 10.01 9.578 9.888 771,844 +0.12(+1.25%)
Jun 17, 2009 9.813 10.01 9.428 9.766 2,209,085 -0.06(-0.57%)
Jun 16, 2009 10.46 10.46 9.691 9.822 1,683,048 -0.49(-4.74%)
Jun 15, 2009 9.869 10.40 9.644 10.31 2,751,680 +0.04(+0.37%)
Jun 12, 2009 11.01 11.08 10.17 10.27 2,779,575 -0.67(-6.09%)
Jun 11, 2009 11.82 11.97 10.86 10.94 2,448,095 -0.87(-7.39%)
Jun 10, 2009 12.31 12.53 11.48 11.81 1,976,551 -0.33(-2.71%)
Jun 09, 2009 12.41 12.63 11.90 12.14 1,945,137 -0.14(-1.15%)
Jun 08, 2009 12.21 12.47 11.95 12.28 1,669,311 -0.45(-3.54%)
Jun 05, 2009 12.75 13.07 12.45 12.73 2,169,803 +0.36(+2.88%)
Jun 04, 2009 11.82 12.42 11.39 12.38 2,054,898 +0.85(+7.33%)
Jun 03, 2009 11.10 11.79 10.93 11.53 3,587,758 +0.32(+2.85%)
Jun 02, 2009 11.31 11.35 11.04 11.21 906,032 -0.15(-1.32%)
Jun 01, 2009 10.26 11.55 10.24 11.36 1,805,142 +1.32(+13.19%)
May 29, 2009 9.935 10.16 9.719 10.04 1,259,940 +0.15(+1.52%)
May 28, 2009 10.02 10.04 9.409 9.888 960,526 +0.04(+0.38%)
May 27, 2009 9.606 10.04 9.428 9.851 1,294,044 +0.19(+1.94%)
May 26, 2009 8.911 9.747 8.855 9.663 938,808 +0.67(+7.41%)
May 22, 2009 9.052 9.625 8.968 8.996 1,108,867 +0.00(+0.00%)
May 21, 2009 8.987 9.118 8.780 8.996 682,280 -0.12(-1.34%)
May 20, 2009 9.353 9.672 9.034 9.118 767,662 -0.16(-1.72%)
May 19, 2009 9.062 9.456 8.958 9.278 782,892 +0.18(+1.96%)
May 18, 2009 8.470 9.156 8.461 9.099 885,892 +0.81(+9.74%)
May 15, 2009 8.423 8.714 8.151 8.292 1,057,632 -0.15(-1.78%)
May 14, 2009 8.179 8.583 8.010 8.442 794,266 +0.34(+4.17%)
May 13, 2009 8.611 8.611 8.066 8.104 989,023 -0.72(-8.19%)
May 12, 2009 9.090 9.203 8.470 8.827 794,741 -0.21(-2.29%)
May 11, 2009 9.156 9.301 8.855 9.034 652,985 -0.36(-3.80%)
May 08, 2009 9.118 9.559 9.052 9.390 1,387,224 +0.62(+7.04%)
May 07, 2009 9.635 9.700 8.686 8.773 1,410,929 -0.73(-7.68%)
May 06, 2009 9.541 9.625 9.081 9.503 940,594 +0.08(+0.80%)
May 05, 2009 9.203 9.461 9.043 9.428 1,372,981 +0.17(+1.83%)
May 04, 2009 9.240 9.259 9.043 9.259 1,240,416 +0.46(+5.23%)
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.