Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.693 8.731 8.579 8.596 79,599,040 -0.01(-0.06%)
Jul 30, 2009 8.612 8.774 8.574 8.601 89,838,928 +0.10(+1.21%)
Jul 29, 2009 8.633 8.677 8.439 8.499 112,869,072 -0.15(-1.75%)
Jul 28, 2009 8.898 8.990 8.612 8.650 139,677,104 -0.30(-3.38%)
Jul 27, 2009 8.919 8.984 8.844 8.952 87,922,792 +0.06(+0.67%)
Jul 24, 2009 8.660 8.903 8.650 8.892 94,506,128 +0.18(+2.04%)
Jul 23, 2009 8.660 8.849 8.585 8.714 108,766,112 +0.15(+1.76%)
Jul 22, 2009 8.455 8.887 8.418 8.563 154,959,312 +0.09(+1.08%)
Jul 21, 2009 8.320 8.515 8.288 8.472 102,676,128 +0.24(+2.88%)
Jul 20, 2009 8.110 8.250 7.959 8.234 102,317,832 +0.16(+2.01%)
Jul 17, 2009 8.137 8.159 8.018 8.072 98,657,904 -0.06(-0.73%)
Jul 16, 2009 8.078 8.148 8.029 8.132 68,854,520 +0.03(+0.33%)
Jul 15, 2009 8.078 8.121 7.927 8.105 80,712,728 +0.06(+0.81%)
Jul 14, 2009 7.910 8.061 7.889 8.040 69,173,408 +0.08(+0.95%)
Jul 13, 2009 7.743 7.970 7.727 7.964 98,286,704 +0.30(+3.94%)
Jul 10, 2009 7.678 7.711 7.614 7.662 72,159,120 -0.05(-0.63%)
Jul 09, 2009 7.889 7.921 7.673 7.711 113,724,680 -0.17(-2.19%)
Jul 08, 2009 7.954 7.986 7.824 7.883 93,821,208 +0.01(+0.14%)
Jul 07, 2009 7.851 8.008 7.797 7.873 112,897,152 +0.01(+0.14%)
Jul 06, 2009 7.770 7.883 7.700 7.862 101,802,248 +0.05(+0.62%)
Jul 02, 2009 7.970 7.986 7.792 7.813 76,531,184 -0.23(-2.82%)
Jul 01, 2009 8.078 8.116 7.948 8.040 86,752,584 -0.05(-0.67%)
Jun 30, 2009 8.240 8.245 7.970 8.094 96,669,936 -0.14(-1.70%)
Jun 29, 2009 8.229 8.294 8.078 8.234 59,310,520 +0.04(+0.46%)
Jun 26, 2009 8.218 8.294 8.083 8.196 80,276,296 -0.08(-0.91%)
Jun 25, 2009 8.078 8.288 8.040 8.272 95,403,208 +0.33(+4.14%)
Jun 24, 2009 7.991 8.072 7.889 7.943 70,851,824 -0.01(-0.07%)
Jun 23, 2009 7.916 7.991 7.878 7.948 89,564,704 -0.03(-0.41%)
Jun 22, 2009 8.034 8.121 7.921 7.981 108,361,712 -0.11(-1.40%)
Jun 19, 2009 8.175 8.267 8.078 8.094 156,775,312 +0.04(+0.54%)
Jun 18, 2009 7.900 8.191 7.867 8.051 123,985,464 +0.18(+2.33%)
Jun 17, 2009 7.678 7.932 7.668 7.867 101,931,576 +0.23(+2.97%)
Jun 16, 2009 7.668 7.802 7.615 7.641 84,659,672 +0.02(+0.21%)
Jun 15, 2009 7.932 7.932 7.565 7.624 109,294,272 -0.34(-4.27%)
Jun 12, 2009 7.862 8.129 7.829 7.964 137,569,936 +0.07(+0.89%)
Jun 11, 2009 7.603 7.997 7.581 7.894 130,540,464 +0.31(+4.13%)
Jun 10, 2009 7.624 7.727 7.522 7.581 87,508,424 -0.04(-0.57%)
Jun 09, 2009 7.754 7.786 7.608 7.624 78,774,336 -0.10(-1.26%)
Jun 08, 2009 7.711 7.797 7.619 7.722 88,850,672 -0.11(-1.38%)
Jun 05, 2009 7.981 8.002 7.738 7.829 91,134,848 -0.07(-0.89%)
Jun 04, 2009 8.061 8.061 7.878 7.900 75,008,544 -0.13(-1.68%)
Jun 03, 2009 8.013 8.051 7.905 8.034 96,409,368 -0.05(-0.60%)
Jun 02, 2009 8.083 8.148 7.997 8.083 92,933,968 +0.12(+1.49%)
Jun 01, 2009 8.288 8.337 7.932 7.964 130,642,680 -0.23(-2.83%)
May 29, 2009 7.986 8.202 7.905 8.196 127,849,480 +0.27(+3.40%)
May 28, 2009 7.964 8.018 7.862 7.927 78,998,624 +0.02(+0.20%)
May 27, 2009 8.094 8.121 7.873 7.910 65,590,348 -0.19(-2.40%)
May 26, 2009 8.040 8.191 7.948 8.105 92,285,048 +0.03(+0.40%)
May 22, 2009 8.008 8.142 7.916 8.072 62,581,952 +0.07(+0.88%)
May 21, 2009 8.110 8.196 7.921 8.002 91,404,040 -0.15(-1.85%)
May 20, 2009 8.175 8.261 8.105 8.153 66,753,832 +0.01(+0.07%)
May 19, 2009 8.196 8.250 8.105 8.148 63,252,816 -0.05(-0.59%)
May 18, 2009 8.105 8.218 8.083 8.196 74,435,152 +0.10(+1.20%)
May 15, 2009 8.191 8.250 8.034 8.099 94,082,616 -0.18(-2.15%)
May 14, 2009 8.234 8.364 8.196 8.277 90,476,072 +0.04(+0.46%)
May 13, 2009 8.142 8.418 8.083 8.240 182,099,264 +0.18(+2.28%)
May 12, 2009 7.684 8.207 7.662 8.056 216,243,600 +0.42(+5.51%)
May 11, 2009 7.608 7.781 7.608 7.635 98,203,208 -0.13(-1.74%)
May 08, 2009 7.732 7.829 7.689 7.770 104,814,104 +0.16(+2.15%)
May 07, 2009 7.565 7.786 7.473 7.607 138,870,624 +0.10(+1.35%)
May 06, 2009 7.646 7.689 7.425 7.506 112,401,176 -0.12(-1.54%)
May 05, 2009 7.469 7.666 7.437 7.623 120,405,448 +0.16(+2.15%)
May 04, 2009 7.314 7.469 7.271 7.463 116,568,248 +0.21(+2.95%)
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.