Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.190 9.540 9.100 9.490 2,772,226 +0.22(+2.37%)
Jul 30, 2009 9.140 9.370 8.950 9.270 4,507,059 +0.20(+2.21%)
Jul 29, 2009 9.120 9.240 8.920 9.070 2,584,606 -0.11(-1.20%)
Jul 28, 2009 9.230 9.420 9.040 9.180 3,803,397 -0.09(-0.97%)
Jul 27, 2009 8.820 9.350 8.730 9.270 3,786,792 +0.37(+4.16%)
Jul 24, 2009 8.670 8.950 8.570 8.900 2,158,691 +0.07(+0.79%)
Jul 23, 2009 8.390 9.010 8.270 8.830 5,248,136 +0.46(+5.50%)
Jul 22, 2009 8.360 8.560 8.220 8.370 2,495,241 -0.09(-1.06%)
Jul 21, 2009 8.660 8.660 8.230 8.460 3,488,033 -0.04(-0.47%)
Jul 20, 2009 8.200 8.520 8.200 8.500 4,278,300 +0.38(+4.68%)
Jul 17, 2009 8.420 8.430 7.970 8.120 3,254,700 -0.33(-3.91%)
Jul 16, 2009 8.200 8.570 8.120 8.450 2,542,000 +0.10(+1.20%)
Jul 15, 2009 8.180 8.460 8.040 8.350 4,384,000 +0.31(+3.86%)
Jul 14, 2009 7.920 8.170 7.700 8.040 2,582,700 +0.10(+1.26%)
Jul 13, 2009 7.780 7.990 7.450 7.940 5,151,100 +0.31(+4.06%)
Jul 10, 2009 7.640 7.800 7.460 7.630 3,538,780 -0.06(-0.78%)
Jul 09, 2009 8.000 8.110 7.630 7.690 3,891,891 -0.12(-1.54%)
Jul 08, 2009 8.150 8.280 7.540 7.810 5,488,703 -0.29(-3.58%)
Jul 07, 2009 8.650 8.700 8.010 8.100 4,196,694 -0.55(-6.36%)
Jul 06, 2009 8.070 8.710 8.070 8.650 4,402,834 +0.54(+6.66%)
Jul 02, 2009 8.590 8.660 8.110 8.110 3,883,607 -0.73(-8.26%)
Jul 01, 2009 8.820 9.060 8.780 8.840 2,438,199 +0.07(+0.80%)
Jun 30, 2009 8.640 8.820 8.540 8.770 2,757,592 +0.15(+1.74%)
Jun 29, 2009 8.750 8.890 8.465 8.620 2,118,953 -0.01(-0.12%)
Jun 26, 2009 8.510 8.720 8.380 8.630 3,434,476 +0.11(+1.29%)
Jun 25, 2009 8.320 8.530 8.270 8.520 2,606,497 +0.08(+0.95%)
Jun 24, 2009 8.370 8.590 8.260 8.440 3,154,751 +0.13(+1.56%)
Jun 23, 2009 8.320 8.890 8.160 8.310 5,603,612 +0.28(+3.49%)
Jun 22, 2009 8.750 8.800 7.990 8.030 5,957,495 -0.82(-9.27%)
Jun 19, 2009 8.590 8.860 8.590 8.850 4,374,692 +0.32(+3.75%)
Jun 18, 2009 8.670 8.700 8.310 8.530 3,680,923 +0.01(+0.12%)
Jun 17, 2009 8.850 9.070 8.480 8.520 4,520,036 -0.37(-4.16%)
Jun 16, 2009 9.070 9.180 8.610 8.890 3,416,652 +0.02(+0.23%)
Jun 15, 2009 9.490 9.500 8.740 8.870 5,255,324 -0.73(-7.60%)
Jun 12, 2009 9.050 9.620 8.890 9.600 3,853,786 +0.59(+6.55%)
Jun 11, 2009 9.140 9.375 8.950 9.010 2,854,588 -0.17(-1.85%)
Jun 10, 2009 9.540 9.660 8.945 9.180 4,038,458 -0.30(-3.16%)
Jun 09, 2009 9.660 9.730 9.430 9.480 3,047,403 -0.16(-1.66%)
Jun 08, 2009 9.580 9.790 9.370 9.640 2,936,312 -0.27(-2.72%)
Jun 05, 2009 10.00 10.23 9.770 9.910 3,201,674 -0.01(-0.10%)
Jun 04, 2009 9.340 10.14 9.340 9.920 4,095,998 +0.41(+4.31%)
Jun 03, 2009 9.660 9.830 9.360 9.510 2,428,204 -0.29(-2.96%)
Jun 02, 2009 9.920 10.15 9.730 9.800 4,580,965 -0.17(-1.71%)
Jun 01, 2009 9.610 10.45 9.530 9.970 6,107,002 +0.46(+4.84%)
May 29, 2009 9.010 9.510 8.880 9.510 4,923,956 +0.58(+6.49%)
May 28, 2009 8.840 9.020 8.520 8.930 5,619,734 +0.21(+2.41%)
May 27, 2009 9.260 9.330 8.625 8.720 5,713,761 -0.54(-5.83%)
May 26, 2009 8.550 9.320 8.440 9.260 6,542,701 +0.65(+7.55%)
May 22, 2009 8.950 9.170 8.550 8.610 2,978,638 -0.30(-3.37%)
May 21, 2009 8.830 9.160 8.610 8.910 3,152,557 -0.09(-1.00%)
May 20, 2009 9.220 9.590 8.930 9.000 5,583,288 +0.03(+0.33%)
May 19, 2009 9.065 9.300 8.660 8.970 4,821,676 -0.18(-1.97%)
May 18, 2009 8.360 9.230 8.320 9.150 7,744,139 +0.95(+11.59%)
May 15, 2009 8.600 8.750 7.960 8.200 5,860,460 -0.43(-4.98%)
May 14, 2009 8.090 8.840 7.840 8.630 6,158,178 +0.55(+6.81%)
May 13, 2009 8.990 9.170 8.020 8.080 6,813,296 -1.18(-12.74%)
May 12, 2009 9.770 9.810 8.785 9.260 5,873,046 -0.27(-2.83%)
May 11, 2009 9.150 9.950 9.100 9.530 6,764,952 -0.26(-2.66%)
May 08, 2009 8.930 9.840 8.930 9.790 9,222,274 +1.13(+13.05%)
May 07, 2009 10.15 10.16 8.520 8.660 9,788,944 -1.16(-11.81%)
May 06, 2009 10.22 10.25 9.570 9.820 10,024,374 -0.11(-1.11%)
May 05, 2009 10.43 10.50 9.870 9.930 5,860,757 -0.53(-5.07%)
May 04, 2009 9.970 10.55 9.950 10.46 10,495,633 +1.24(+13.45%)
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.