Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.30 10.57 10.28 10.37 5,590,093 +0.18(+1.76%)
Jul 30, 2009 9.993 10.56 9.988 10.19 4,778,228 +0.31(+3.09%)
Jul 29, 2009 9.830 10.11 9.751 9.883 1,816,129 -0.11(-1.11%)
Jul 28, 2009 9.877 10.07 9.619 9.993 2,721,724 +0.06(+0.58%)
Jul 27, 2009 9.667 10.04 9.545 9.935 3,789,779 -0.04(-0.42%)
Jul 24, 2009 9.693 10.00 9.482 9.978 3,412,792 +0.09(+0.96%)
Jul 23, 2009 9.224 10.04 9.045 9.883 5,848,507 +0.79(+8.70%)
Jul 22, 2009 9.076 9.487 8.871 9.092 5,063,420 -0.08(-0.86%)
Jul 21, 2009 9.624 9.746 9.024 9.171 5,399,310 -0.44(-4.55%)
Jul 20, 2009 9.103 9.677 9.066 9.609 4,622,668 +0.58(+6.42%)
Jul 17, 2009 9.319 9.435 8.734 9.029 5,319,151 -0.32(-3.44%)
Jul 16, 2009 9.113 9.503 8.887 9.350 2,755,956 +0.16(+1.78%)
Jul 15, 2009 8.955 9.403 8.749 9.187 5,097,362 +0.53(+6.09%)
Jul 14, 2009 8.391 8.697 8.185 8.660 3,508,408 +0.21(+2.50%)
Jul 13, 2009 7.917 8.496 7.774 8.449 4,806,133 +0.56(+7.15%)
Jul 10, 2009 7.764 7.964 7.622 7.885 4,544,799 +0.07(+0.94%)
Jul 09, 2009 8.386 8.386 7.772 7.811 5,411,891 -0.33(-4.02%)
Jul 08, 2009 8.417 8.539 7.906 8.138 5,286,968 -0.23(-2.71%)
Jul 07, 2009 9.219 9.266 8.328 8.365 6,484,379 -0.86(-9.31%)
Jul 06, 2009 8.960 9.498 8.908 9.224 7,066,478 +0.26(+2.94%)
Jul 02, 2009 9.292 9.387 8.960 8.960 4,324,871 -0.50(-5.24%)
Jul 01, 2009 9.313 9.588 9.313 9.456 3,011,033 +0.17(+1.87%)
Jun 30, 2009 9.250 9.303 8.966 9.282 3,509,995 +0.11(+1.21%)
Jun 29, 2009 9.324 9.419 8.902 9.171 2,891,595 -0.11(-1.19%)
Jun 26, 2009 8.929 9.382 8.813 9.282 5,022,200 +0.48(+5.45%)
Jun 25, 2009 8.665 8.850 8.623 8.802 3,344,888 -0.10(-1.12%)
Jun 24, 2009 8.818 9.192 8.749 8.902 3,191,111 +0.13(+1.50%)
Jun 23, 2009 9.050 9.203 8.581 8.771 3,662,238 -0.24(-2.63%)
Jun 22, 2009 9.472 9.566 8.976 9.008 5,456,921 -0.71(-7.32%)
Jun 19, 2009 9.408 9.735 9.308 9.719 3,621,290 +0.48(+5.19%)
Jun 18, 2009 9.229 9.303 8.918 9.240 4,485,185 +0.14(+1.51%)
Jun 17, 2009 9.371 9.582 8.913 9.103 4,485,737 -0.36(-3.79%)
Jun 16, 2009 9.603 9.967 9.382 9.461 4,397,691 -0.09(-0.99%)
Jun 15, 2009 10.12 10.17 9.466 9.556 5,663,997 -0.79(-7.59%)
Jun 12, 2009 10.31 10.47 10.18 10.34 5,115,517 -0.01(-0.10%)
Jun 11, 2009 10.74 10.86 10.22 10.35 3,565,197 -0.31(-2.87%)
Jun 10, 2009 10.96 11.37 10.36 10.66 5,765,216 -0.16(-1.51%)
Jun 09, 2009 10.95 11.06 10.76 10.82 3,339,494 -0.11(-0.96%)
Jun 08, 2009 11.06 11.13 10.72 10.93 4,691,768 +0.01(+0.10%)
Jun 05, 2009 11.24 11.50 10.84 10.92 6,598,895 -0.24(-2.17%)
Jun 04, 2009 9.514 11.48 9.487 11.16 15,996,033 +1.76(+18.67%)
Jun 03, 2009 9.029 9.477 8.829 9.403 5,574,221 +0.25(+2.77%)
Jun 02, 2009 9.387 9.572 9.002 9.150 5,308,756 -0.23(-2.47%)
Jun 01, 2009 9.113 9.809 8.966 9.382 7,628,047 +0.48(+5.45%)
May 29, 2009 8.960 8.992 8.539 8.897 7,217,456 +0.03(+0.36%)
May 28, 2009 8.697 8.923 8.323 8.865 4,689,772 +0.37(+4.34%)
May 27, 2009 8.908 8.997 8.381 8.496 5,831,466 -0.37(-4.16%)
May 26, 2009 8.359 9.182 8.175 8.865 6,368,507 +0.45(+5.39%)
May 22, 2009 8.926 9.055 8.370 8.412 3,428,225 -0.47(-5.28%)
May 21, 2009 9.087 9.092 8.523 8.881 5,341,624 -0.31(-3.38%)
May 20, 2009 9.140 9.746 9.066 9.192 6,179,345 +0.20(+2.17%)
May 19, 2009 8.818 9.350 8.591 8.997 5,786,903 -0.09(-1.04%)
May 18, 2009 8.338 9.250 8.217 9.092 8,486,796 +1.18(+14.85%)
May 15, 2009 8.528 8.570 7.843 7.917 5,431,568 -0.49(-5.83%)
May 14, 2009 8.428 8.802 7.964 8.407 7,421,296 -0.05(-0.62%)
May 13, 2009 9.482 9.540 8.217 8.460 9,649,912 -1.62(-16.06%)
May 12, 2009 10.51 10.89 9.540 10.08 7,506,236 -0.28(-2.70%)
May 11, 2009 9.777 10.74 9.646 10.36 6,993,532 +0.18(+1.81%)
May 08, 2009 9.798 10.38 9.166 10.17 7,088,018 +0.78(+8.31%)
May 07, 2009 9.993 10.15 8.771 9.393 11,036,260 -0.45(-4.55%)
May 06, 2009 9.145 9.883 8.444 9.841 11,205,158 +0.91(+10.15%)
May 05, 2009 10.15 10.30 8.528 8.934 10,352,033 -1.17(-11.58%)
May 04, 2009 8.960 10.10 8.960 10.10 11,378,746 +1.32(+15.00%)
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.