Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.448 8.515 8.404 8.467 15,007,301 +0.04(+0.42%)
Jul 30, 2009 8.368 8.493 8.317 8.432 24,693,892 +0.09(+1.09%)
Jul 29, 2009 8.380 8.436 8.317 8.341 27,560,108 -0.00(-0.05%)
Jul 28, 2009 8.380 8.475 8.341 8.345 18,255,254 -0.06(-0.66%)
Jul 27, 2009 8.475 8.483 8.353 8.400 16,110,933 -0.06(-0.70%)
Jul 24, 2009 8.329 8.483 8.285 8.460 24,744,966 +0.15(+1.81%)
Jul 23, 2009 8.329 8.400 8.123 8.309 43,928,740 -0.17(-1.96%)
Jul 22, 2009 8.523 8.586 8.460 8.475 18,166,092 -0.05(-0.56%)
Jul 21, 2009 8.574 8.646 8.475 8.523 19,102,074 +0.00(+0.05%)
Jul 20, 2009 8.626 8.626 8.479 8.519 20,903,938 -0.06(-0.69%)
Jul 17, 2009 8.685 8.733 8.547 8.578 16,036,785 -0.13(-1.46%)
Jul 16, 2009 8.666 8.741 8.622 8.705 15,427,626 +0.03(+0.37%)
Jul 15, 2009 8.646 8.725 8.594 8.673 14,784,502 +0.09(+1.01%)
Jul 14, 2009 8.622 8.630 8.507 8.586 15,040,441 +0.02(+0.18%)
Jul 13, 2009 8.547 8.638 8.539 8.570 17,166,992 -0.01(-0.09%)
Jul 10, 2009 8.467 8.614 8.420 8.578 13,017,657 +0.09(+1.07%)
Jul 09, 2009 8.626 8.642 8.464 8.487 16,160,818 -0.16(-1.88%)
Jul 08, 2009 8.487 8.662 8.456 8.650 24,526,784 +0.21(+2.44%)
Jul 07, 2009 8.630 8.642 8.424 8.444 15,263,111 -0.11(-1.25%)
Jul 06, 2009 8.376 8.570 8.361 8.551 14,529,601 +0.13(+1.55%)
Jul 02, 2009 8.737 8.784 8.420 8.420 22,209,952 -0.38(-4.36%)
Jul 01, 2009 8.757 8.879 8.701 8.804 12,266,798 +0.07(+0.82%)
Jun 30, 2009 8.792 8.832 8.646 8.733 18,574,926 -0.07(-0.81%)
Jun 29, 2009 8.816 8.903 8.733 8.804 11,461,577 -0.06(-0.67%)
Jun 26, 2009 8.840 8.895 8.745 8.864 24,156,826 +0.02(+0.18%)
Jun 25, 2009 8.709 8.864 8.681 8.848 22,967,838 +0.19(+2.24%)
Jun 24, 2009 8.563 8.733 8.384 8.654 36,150,252 +0.04(+0.41%)
Jun 23, 2009 8.772 8.772 8.368 8.618 40,688,376 -0.01(-0.09%)
Jun 22, 2009 8.479 8.745 8.479 8.626 23,051,412 +0.13(+1.49%)
Jun 19, 2009 8.638 8.666 8.479 8.499 21,680,428 +0.02(+0.19%)
Jun 18, 2009 8.396 8.567 8.368 8.483 16,730,194 +0.08(+0.89%)
Jun 17, 2009 8.456 8.523 8.357 8.408 16,048,231 -0.05(-0.61%)
Jun 16, 2009 8.467 8.559 8.357 8.460 13,760,007 +0.03(+0.33%)
Jun 15, 2009 8.543 8.646 8.390 8.432 14,186,130 -0.17(-1.98%)
Jun 12, 2009 8.654 8.673 8.511 8.602 16,217,281 -0.05(-0.59%)
Jun 11, 2009 8.733 8.812 8.630 8.654 17,812,018 -0.04(-0.41%)
Jun 10, 2009 8.895 8.895 8.622 8.689 16,414,995 -0.15(-1.75%)
Jun 09, 2009 8.891 8.959 8.796 8.844 13,267,531 -0.04(-0.49%)
Jun 08, 2009 8.899 8.939 8.816 8.887 14,712,427 -0.20(-2.22%)
Jun 05, 2009 9.165 9.208 8.986 9.089 11,531,447 -0.02(-0.17%)
Jun 04, 2009 8.998 9.141 8.852 9.105 12,602,303 +0.10(+1.10%)
Jun 03, 2009 9.089 9.165 8.927 9.006 19,018,888 -0.12(-1.34%)
Jun 02, 2009 9.184 9.331 9.121 9.129 17,037,072 -0.14(-1.50%)
Jun 01, 2009 9.050 9.359 9.050 9.268 20,707,292 +0.24(+2.63%)
May 29, 2009 8.955 9.030 8.820 9.030 14,664,779 +0.11(+1.20%)
May 28, 2009 8.733 8.943 8.654 8.923 15,370,073 +0.18(+2.08%)
May 27, 2009 8.947 8.982 8.729 8.741 11,846,967 -0.23(-2.52%)
May 26, 2009 8.800 8.967 8.626 8.967 16,365,872 +0.12(+1.39%)
May 22, 2009 8.860 8.891 8.761 8.844 13,018,369 +0.00(+0.04%)
May 21, 2009 8.749 8.887 8.634 8.840 14,437,173 +0.23(+2.72%)
May 20, 2009 8.594 8.812 8.594 8.606 13,664,321 +0.04(+0.46%)
May 19, 2009 8.638 8.697 8.523 8.567 11,075,240 -0.10(-1.19%)
May 18, 2009 8.697 8.717 8.460 8.669 12,968,774 +0.04(+0.41%)
May 15, 2009 8.772 8.875 8.634 8.634 24,315,274 -0.16(-1.85%)
May 14, 2009 8.479 8.943 8.428 8.796 23,579,444 +0.30(+3.54%)
May 13, 2009 8.483 8.673 8.361 8.495 17,842,434 -0.04(-0.44%)
May 12, 2009 8.576 8.636 8.501 8.533 11,271,832 -0.04(-0.46%)
May 11, 2009 8.489 8.616 8.426 8.572 13,585,790 -0.02(-0.18%)
May 08, 2009 8.620 8.663 8.430 8.588 23,166,462 +0.07(+0.79%)
May 07, 2009 8.723 8.762 8.501 8.521 22,279,352 -0.13(-1.55%)
May 06, 2009 8.893 8.960 8.545 8.655 18,414,378 -0.17(-1.97%)
May 05, 2009 8.904 8.960 8.774 8.829 19,847,000 -0.02(-0.18%)
May 04, 2009 8.655 8.853 8.620 8.845 12,744,036 +0.16(+1.87%)
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.