Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.564 8.599 8.464 8.537 25,815,004 -0.12(-1.42%)
Aug 28, 2009 8.684 8.846 8.622 8.661 35,165,900 +0.02(+0.22%)
Aug 27, 2009 8.561 8.699 8.487 8.642 32,609,270 +0.05(+0.63%)
Aug 26, 2009 8.549 8.607 8.395 8.588 42,082,444 -0.02(-0.18%)
Aug 25, 2009 8.580 8.684 8.518 8.603 27,974,052 +0.03(+0.36%)
Aug 24, 2009 8.510 8.642 8.510 8.572 27,566,976 +0.06(+0.68%)
Aug 21, 2009 8.322 8.522 8.214 8.514 41,495,828 +0.26(+3.18%)
Aug 20, 2009 8.109 8.287 8.109 8.252 23,974,380 +0.10(+1.28%)
Aug 19, 2009 7.982 8.179 7.924 8.148 37,989,388 +0.07(+0.82%)
Aug 18, 2009 8.063 8.133 8.001 8.082 30,774,584 +0.05(+0.57%)
Aug 17, 2009 8.140 8.271 7.928 8.036 52,307,540 -0.31(-3.70%)
Aug 14, 2009 8.530 8.549 8.291 8.345 39,910,000 -0.20(-2.35%)
Aug 13, 2009 8.699 8.703 8.487 8.545 39,051,380 -0.07(-0.81%)
Aug 12, 2009 8.539 8.715 8.507 8.615 38,312,772 +0.08(+0.99%)
Aug 11, 2009 8.622 8.672 8.483 8.530 41,321,580 -0.14(-1.65%)
Aug 10, 2009 8.738 8.738 8.541 8.672 33,541,386 -0.02(-0.27%)
Aug 07, 2009 8.769 8.923 8.684 8.696 60,661,676 +0.03(+0.36%)
Aug 06, 2009 8.275 8.719 8.248 8.665 68,346,240 +0.33(+3.98%)
Aug 05, 2009 8.375 8.453 8.167 8.333 53,679,168 -0.09(-1.05%)
Aug 04, 2009 8.426 8.507 8.316 8.422 40,797,304 -0.08(-0.91%)
Aug 03, 2009 8.561 8.568 8.375 8.499 65,997,868 +0.30(+3.72%)
Jul 31, 2009 8.356 8.356 8.190 8.194 46,753,280 -0.16(-1.89%)
Jul 30, 2009 8.360 8.507 8.295 8.352 42,623,728 +0.10(+1.21%)
Jul 29, 2009 8.325 8.507 8.221 8.252 37,400,728 -0.17(-2.01%)
Jul 28, 2009 8.252 8.480 8.233 8.422 49,971,528 +0.03(+0.32%)
Jul 27, 2009 8.298 8.468 8.190 8.395 48,212,884 +0.20(+2.50%)
Jul 24, 2009 8.194 8.262 8.125 8.190 49,880,596 -0.11(-1.30%)
Jul 23, 2009 8.109 8.318 7.990 8.298 150,630,400 +0.80(+10.64%)
Jul 22, 2009 7.230 7.519 7.211 7.500 89,655,232 +0.20(+2.75%)
Jul 21, 2009 7.288 7.323 7.149 7.300 50,446,820 +0.04(+0.53%)
Jul 20, 2009 7.172 7.280 7.088 7.261 32,010,904 +0.11(+1.51%)
Jul 17, 2009 7.215 7.219 7.061 7.153 32,194,058 -0.01(-0.16%)
Jul 16, 2009 6.798 7.269 6.791 7.165 87,306,960 +0.29(+4.21%)
Jul 15, 2009 6.640 6.922 6.602 6.875 66,121,032 +0.29(+4.33%)
Jul 14, 2009 6.478 6.606 6.424 6.590 58,654,876 +0.13(+1.97%)
Jul 13, 2009 6.293 6.478 6.208 6.463 46,163,744 +0.18(+2.82%)
Jul 10, 2009 6.174 6.336 6.174 6.285 42,423,356 +0.08(+1.31%)
Jul 09, 2009 6.201 6.266 6.081 6.204 46,111,656 +0.03(+0.44%)
Jul 08, 2009 6.185 6.324 6.120 6.178 46,192,148 +0.04(+0.69%)
Jul 07, 2009 6.363 6.397 6.112 6.135 47,861,936 -0.21(-3.28%)
Jul 06, 2009 6.297 6.363 6.216 6.343 46,376,528 +0.04(+0.67%)
Jul 02, 2009 6.413 6.413 6.255 6.301 36,698,816 -0.17(-2.62%)
Jul 01, 2009 6.633 6.656 6.451 6.471 41,815,964 -0.13(-2.04%)
Jun 30, 2009 6.640 6.737 6.490 6.606 67,459,960 -0.09(-1.32%)
Jun 29, 2009 6.721 6.821 6.648 6.694 135,374,992 +0.00(+0.06%)
Jun 26, 2009 6.582 6.748 6.571 6.690 73,352,864 +0.08(+1.23%)
Jun 25, 2009 6.555 6.617 6.397 6.609 28,516,906 +0.15(+2.27%)
Jun 24, 2009 6.370 6.600 6.339 6.463 35,351,356 +0.13(+2.07%)
Jun 23, 2009 6.293 6.393 6.201 6.332 43,525,208 -0.01(-0.18%)
Jun 22, 2009 6.590 6.656 6.316 6.343 42,472,024 -0.32(-4.80%)
Jun 19, 2009 6.694 6.740 6.621 6.663 36,120,468 +0.06(+0.93%)
Jun 18, 2009 6.579 6.648 6.509 6.602 39,203,632 +0.01(+0.18%)
Jun 17, 2009 6.629 6.702 6.555 6.590 41,317,180 -0.05(-0.81%)
Jun 16, 2009 6.729 6.810 6.563 6.644 36,821,552 -0.07(-0.98%)
Jun 15, 2009 6.802 6.841 6.586 6.710 40,072,824 -0.15(-2.25%)
Jun 12, 2009 6.918 6.922 6.729 6.864 28,224,928 -0.03(-0.45%)
Jun 11, 2009 6.845 6.999 6.794 6.895 85,790,496 +0.10(+1.42%)
Jun 10, 2009 6.933 6.941 6.683 6.798 44,494,200 -0.03(-0.45%)
Jun 09, 2009 6.868 6.910 6.794 6.829 32,273,572 +0.03(+0.40%)
Jun 08, 2009 6.802 6.922 6.702 6.802 31,934,752 -0.08(-1.12%)
Jun 05, 2009 6.949 6.995 6.771 6.879 48,566,136 -0.06(-0.89%)
Jun 04, 2009 6.883 6.983 6.872 6.941 49,030,568 +0.01(+0.17%)
Jun 03, 2009 7.041 7.037 6.800 6.929 87,033,008 +0.00(+0.06%)
Jun 02, 2009 7.041 7.057 6.879 6.926 42,993,240 -0.11(-1.54%)
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.