Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.587 9.618 9.319 9.453 12,675,857 -0.24(-2.45%)
Aug 28, 2009 9.648 9.709 9.459 9.691 14,604,836 +0.16(+1.66%)
Aug 27, 2009 9.551 9.607 9.258 9.532 10,826,166 -0.02(-0.25%)
Aug 26, 2009 9.630 9.770 9.453 9.557 15,155,314 -0.10(-1.01%)
Aug 25, 2009 9.423 9.922 9.313 9.654 23,139,426 +0.32(+3.46%)
Aug 24, 2009 9.386 9.508 9.301 9.331 12,824,650 -0.02(-0.20%)
Aug 21, 2009 9.185 9.496 9.082 9.350 18,380,682 +0.28(+3.09%)
Aug 20, 2009 8.923 9.130 8.820 9.069 17,155,844 +0.16(+1.85%)
Aug 19, 2009 8.710 8.935 8.582 8.905 19,399,762 +0.05(+0.62%)
Aug 18, 2009 8.881 8.954 8.533 8.850 22,357,944 +0.01(+0.07%)
Aug 17, 2009 9.021 9.118 8.716 8.844 25,273,908 -0.48(-5.16%)
Aug 14, 2009 9.831 9.928 9.240 9.325 23,034,758 -0.51(-5.20%)
Aug 13, 2009 9.989 10.07 9.666 9.837 32,183,620 -0.15(-1.52%)
Aug 12, 2009 9.380 10.14 9.338 9.989 42,998,160 +0.57(+6.01%)
Aug 11, 2009 9.295 9.642 9.100 9.423 26,196,148 +0.15(+1.58%)
Aug 10, 2009 9.733 9.782 9.136 9.277 22,955,806 -0.46(-4.75%)
Aug 07, 2009 9.240 9.819 9.118 9.740 22,308,774 +0.60(+6.53%)
Aug 06, 2009 9.088 9.709 8.978 9.143 30,385,834 +0.48(+5.56%)
Aug 05, 2009 8.473 8.741 8.269 8.661 19,146,210 +0.13(+1.50%)
Aug 04, 2009 8.759 8.832 8.485 8.534 14,669,279 -0.29(-3.25%)
Aug 03, 2009 8.619 8.881 8.460 8.820 17,557,472 +0.35(+4.10%)
Jul 31, 2009 8.381 8.601 8.278 8.473 14,535,053 +0.18(+2.20%)
Jul 30, 2009 8.217 8.479 8.174 8.290 10,319,925 +0.20(+2.49%)
Jul 29, 2009 8.058 8.332 7.924 8.089 11,233,264 -0.03(-0.38%)
Jul 28, 2009 7.906 8.131 7.906 8.119 12,727,042 +0.07(+0.91%)
Jul 27, 2009 8.217 8.265 7.943 8.046 13,705,610 -0.22(-2.65%)
Jul 24, 2009 8.010 8.296 7.857 8.265 17,193,228 +0.18(+2.18%)
Jul 23, 2009 7.711 8.363 7.620 8.089 29,906,648 +0.37(+4.81%)
Jul 22, 2009 7.522 7.863 7.401 7.717 14,890,758 +0.16(+2.10%)
Jul 21, 2009 7.821 7.876 7.401 7.559 14,626,802 -0.19(-2.44%)
Jul 20, 2009 7.303 7.784 7.303 7.748 18,507,044 +0.49(+6.80%)
Jul 17, 2009 7.157 7.321 7.059 7.254 13,402,770 +0.07(+1.02%)
Jul 16, 2009 7.193 7.254 6.956 7.181 14,691,343 -0.09(-1.17%)
Jul 15, 2009 6.840 7.321 6.767 7.267 23,921,398 +0.55(+8.26%)
Jul 14, 2009 6.523 6.731 6.365 6.712 14,035,942 +0.23(+3.47%)
Jul 13, 2009 6.383 6.523 6.341 6.487 18,238,472 +0.02(+0.38%)
Jul 10, 2009 6.456 6.639 6.414 6.463 16,530,771 -0.01(-0.19%)
Jul 09, 2009 6.548 6.761 6.460 6.475 20,185,708 -0.04(-0.56%)
Jul 08, 2009 6.609 6.676 6.402 6.511 17,007,510 -0.06(-0.93%)
Jul 07, 2009 6.743 6.767 6.560 6.572 10,142,772 -0.16(-2.44%)
Jul 06, 2009 6.615 6.889 6.548 6.737 16,374,000 +0.04(+0.55%)
Jul 02, 2009 7.005 7.053 6.700 6.700 13,186,985 -0.45(-6.30%)
Jul 01, 2009 7.242 7.431 7.126 7.151 9,922,271 -0.01(-0.17%)
Jun 30, 2009 7.285 7.364 7.005 7.163 12,831,281 -0.11(-1.51%)
Jun 29, 2009 7.151 7.364 7.053 7.273 15,435,713 +0.16(+2.31%)
Jun 26, 2009 7.242 7.285 7.038 7.108 9,710,348 -0.10(-1.35%)
Jun 25, 2009 7.151 7.291 7.078 7.206 16,323,448 +0.27(+3.86%)
Jun 24, 2009 6.706 7.066 6.651 6.938 19,650,416 +0.30(+4.59%)
Jun 23, 2009 6.925 6.968 6.584 6.633 24,396,042 -0.29(-4.22%)
Jun 22, 2009 6.755 6.999 6.581 6.925 27,540,730 -0.01(-0.18%)
Jun 19, 2009 6.517 6.968 6.517 6.938 30,351,100 +0.46(+7.15%)
Jun 18, 2009 6.865 6.877 6.377 6.475 26,676,796 -0.37(-5.34%)
Jun 17, 2009 6.810 7.053 6.590 6.840 27,875,568 -0.01(-0.18%)
Jun 16, 2009 7.297 7.315 6.737 6.852 20,868,672 -0.41(-5.62%)
Jun 15, 2009 7.474 7.474 7.157 7.260 15,294,818 -0.37(-4.87%)
Jun 12, 2009 7.303 7.662 7.133 7.632 19,840,604 +0.32(+4.42%)
Jun 11, 2009 7.687 7.748 7.297 7.309 19,216,958 -0.35(-4.61%)
Jun 10, 2009 7.881 7.935 7.386 7.662 16,608,439 -0.12(-1.48%)
Jun 09, 2009 7.778 7.863 7.644 7.778 10,588,344 +0.03(+0.39%)
Jun 08, 2009 7.620 7.857 7.517 7.747 11,704,423 -0.02(-0.31%)
Jun 05, 2009 8.087 8.111 7.638 7.772 16,288,907 -0.04(-0.54%)
Jun 04, 2009 7.996 8.069 7.553 7.814 19,165,366 -0.27(-3.30%)
Jun 03, 2009 8.293 8.306 7.838 8.081 20,490,276 -0.33(-3.97%)
Jun 02, 2009 8.039 8.524 7.917 8.415 25,573,628 +0.26(+3.20%)
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.