Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.34 10.50 10.30 10.37 4,084,190 +0.01(+0.06%)
Jul 30, 2009 10.30 10.47 10.26 10.36 5,933,202 +0.15(+1.47%)
Jul 29, 2009 10.46 10.52 10.14 10.21 8,652,949 -0.32(-3.07%)
Jul 28, 2009 10.52 10.65 10.49 10.54 6,046,799 +0.03(+0.24%)
Jul 27, 2009 10.40 10.59 10.36 10.51 7,359,718 +0.05(+0.44%)
Jul 24, 2009 10.26 10.47 10.25 10.47 5,414 +0.09(+0.85%)
Jul 23, 2009 9.971 10.49 9.874 10.38 8,150,259 +0.45(+4.54%)
Jul 22, 2009 10.08 10.52 9.866 9.926 20,494,278 +0.21(+2.20%)
Jul 21, 2009 9.904 9.918 9.547 9.713 6,920,111 -0.09(-0.96%)
Jul 20, 2009 9.672 9.861 9.571 9.808 5,639,093 +0.19(+1.98%)
Jul 17, 2009 9.659 9.707 9.539 9.617 4,473,763 -0.08(-0.81%)
Jul 16, 2009 9.529 9.737 9.426 9.696 5,792,120 +0.09(+0.95%)
Jul 15, 2009 9.232 9.614 9.203 9.604 8,540,076 +0.49(+5.40%)
Jul 14, 2009 8.982 9.141 8.953 9.112 4,183,503 +0.08(+0.87%)
Jul 13, 2009 8.889 9.058 8.862 9.034 4,618,824 +0.27(+3.05%)
Jul 10, 2009 8.650 8.881 8.642 8.766 5,233,427 +0.08(+0.90%)
Jul 09, 2009 8.867 8.867 8.660 8.687 5,629,050 -0.13(-1.42%)
Jul 08, 2009 8.713 8.852 8.628 8.812 6,242,874 +0.19(+2.23%)
Jul 07, 2009 8.759 8.798 8.607 8.620 6,576,181 -0.19(-2.11%)
Jul 06, 2009 8.658 8.827 8.596 8.806 4,800,096 +0.22(+2.62%)
Jul 02, 2009 8.868 8.952 8.581 8.581 5,625,950 -0.37(-4.14%)
Jul 01, 2009 8.923 9.112 8.910 8.952 6,212,265 +0.08(+0.89%)
Jun 30, 2009 8.892 9.051 8.852 8.873 4,331,527 -0.04(-0.41%)
Jun 29, 2009 8.931 8.974 8.721 8.910 7,404,961 -0.01(-0.09%)
Jun 26, 2009 8.992 9.011 8.897 8.918 10,815,027 -0.08(-0.93%)
Jun 25, 2009 9.024 9.042 8.944 9.002 9,078,097 +0.03(+0.30%)
Jun 24, 2009 8.995 9.111 8.942 8.974 6,594,096 +0.03(+0.36%)
Jun 23, 2009 9.232 9.232 8.889 8.942 8,372,314 -0.27(-2.91%)
Jun 22, 2009 9.401 9.415 9.189 9.210 7,539,967 -0.29(-3.04%)
Jun 19, 2009 9.208 9.524 9.138 9.498 18,674,316 +0.41(+4.50%)
Jun 18, 2009 8.995 9.239 8.929 9.090 7,609,506 +0.09(+0.96%)
Jun 17, 2009 9.023 9.147 8.835 9.003 13,814,866 -0.04(-0.43%)
Jun 16, 2009 9.247 9.340 9.034 9.042 9,912,902 -0.13(-1.45%)
Jun 15, 2009 9.319 9.319 9.138 9.175 7,279,106 -0.19(-2.00%)
Jun 12, 2009 9.489 9.511 9.322 9.362 7,634,745 -0.15(-1.53%)
Jun 11, 2009 9.505 9.614 9.465 9.508 9,597,329 +0.00(+0.03%)
Jun 10, 2009 9.598 9.627 9.372 9.505 6,541,555 -0.04(-0.47%)
Jun 09, 2009 9.364 9.604 9.330 9.550 7,083,306 +0.23(+2.51%)
Jun 08, 2009 9.329 9.378 9.228 9.316 6,873,889 -0.10(-1.11%)
Jun 05, 2009 9.489 9.697 9.338 9.420 7,771,734 -0.14(-1.48%)
Jun 04, 2009 9.556 9.561 9.375 9.561 7,045,922 -0.03(-0.35%)
Jun 03, 2009 9.518 9.603 9.409 9.595 8,329,804 +0.04(+0.45%)
Jun 02, 2009 9.535 9.619 9.460 9.551 10,861,237 -0.00(-0.05%)
Jun 01, 2009 9.220 9.619 9.220 9.556 6,508,488 +0.45(+4.91%)
May 29, 2009 8.934 9.203 8.884 9.109 14,360,541 +0.20(+2.21%)
May 28, 2009 9.059 9.112 8.753 8.912 8,217,135 -0.10(-1.16%)
May 27, 2009 9.205 9.316 8.971 9.016 6,398,564 -0.21(-2.23%)
May 26, 2009 8.692 9.260 8.655 9.221 7,067,630 +0.46(+5.29%)
May 22, 2009 8.822 8.868 8.540 8.758 5,458,776 +0.02(+0.18%)
May 21, 2009 8.727 8.905 8.663 8.742 6,790,981 -0.09(-1.07%)
May 20, 2009 8.984 9.114 8.795 8.836 7,062,234 -0.10(-1.13%)
May 19, 2009 8.971 9.023 8.828 8.937 8,523,127 -0.03(-0.36%)
May 18, 2009 8.780 8.969 8.780 8.969 6,936,036 +0.25(+2.87%)
May 15, 2009 8.713 8.934 8.665 8.719 5,931,212 +0.00(+0.04%)
May 14, 2009 8.588 8.931 8.588 8.716 6,604,931 +0.05(+0.61%)
May 13, 2009 8.772 8.772 8.578 8.663 9,315,029 -0.21(-2.37%)
May 12, 2009 9.038 9.136 8.625 8.873 10,074,537 -0.14(-1.55%)
May 11, 2009 9.228 9.228 8.977 9.013 8,340,564 -0.30(-3.19%)
May 08, 2009 9.478 9.478 9.186 9.309 9,718,462 -0.11(-1.16%)
May 07, 2009 9.619 9.686 9.372 9.418 10,476,816 -0.09(-0.98%)
May 06, 2009 9.601 9.651 9.340 9.511 12,695,845 -0.01(-0.10%)
May 05, 2009 9.617 9.757 9.503 9.521 8,728,621 -0.09(-0.98%)
May 04, 2009 9.624 9.646 9.489 9.615 8,131,427 +0.15(+1.57%)
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.