Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.038 9.230 8.946 9.223 5,936,814 +0.16(+1.78%)
Aug 28, 2009 9.284 9.323 8.984 9.061 5,055,547 -0.18(-2.00%)
Aug 27, 2009 9.261 9.345 9.077 9.246 3,150,445 -0.03(-0.33%)
Aug 26, 2009 9.315 9.330 9.215 9.276 3,088,427 -0.08(-0.82%)
Aug 25, 2009 9.338 9.422 9.223 9.353 6,008,679 +0.08(+0.83%)
Aug 24, 2009 9.077 9.315 9.046 9.276 5,771,785 +0.21(+2.37%)
Aug 21, 2009 9.077 9.146 8.908 9.062 3,414,882 +0.13(+1.46%)
Aug 20, 2009 8.809 8.954 8.770 8.931 3,580,551 +0.12(+1.30%)
Aug 19, 2009 8.694 8.855 8.533 8.816 5,789,055 +0.02(+0.17%)
Aug 18, 2009 8.533 8.839 8.494 8.801 8,028,915 +0.35(+4.17%)
Aug 17, 2009 8.548 8.594 8.410 8.448 5,870,584 -0.27(-3.08%)
Aug 14, 2009 8.540 8.717 8.383 8.717 6,769,825 +0.22(+2.62%)
Aug 13, 2009 8.586 8.602 8.410 8.494 4,920,984 -0.05(-0.54%)
Aug 12, 2009 8.556 8.625 8.471 8.540 6,408,279 -0.03(-0.36%)
Aug 11, 2009 8.625 8.625 8.425 8.571 7,129,907 -0.02(-0.18%)
Aug 10, 2009 8.579 8.640 8.456 8.586 8,919,782 -0.04(-0.44%)
Aug 07, 2009 8.563 8.674 8.510 8.625 7,881,658 +0.11(+1.26%)
Aug 06, 2009 8.441 8.602 8.395 8.517 5,845,992 +0.12(+1.46%)
Aug 05, 2009 8.364 8.464 8.249 8.395 12,395,997 -0.30(-3.44%)
Aug 04, 2009 8.571 8.770 8.571 8.694 9,368,292 +0.19(+2.25%)
Aug 03, 2009 9.200 9.238 8.326 8.502 22,880,080 -0.26(-2.97%)
Jul 31, 2009 8.594 8.832 8.510 8.763 11,618,544 +0.18(+2.05%)
Jul 30, 2009 8.671 8.763 8.548 8.586 7,303,795 -0.02(-0.27%)
Jul 29, 2009 8.793 8.878 8.494 8.609 7,516,824 -0.23(-2.60%)
Jul 28, 2009 8.870 9.008 8.747 8.839 6,598,856 -0.08(-0.86%)
Jul 27, 2009 9.056 9.069 8.870 8.916 5,155,503 -0.16(-1.77%)
Jul 24, 2009 8.985 9.108 8.916 9.077 2,561,540 +0.06(+0.68%)
Jul 23, 2009 8.832 9.161 8.770 9.016 5,049,282 +0.21(+2.35%)
Jul 22, 2009 8.786 8.985 8.747 8.809 6,394,073 +0.05(+0.52%)
Jul 21, 2009 8.832 8.970 8.663 8.763 8,278,006 -0.03(-0.35%)
Jul 20, 2009 9.200 9.353 8.448 8.793 17,675,954 -0.90(-9.26%)
Jul 17, 2009 10.12 10.22 9.614 9.690 6,881,048 -0.45(-4.46%)
Jul 16, 2009 10.05 10.21 10.03 10.14 5,244,429 +0.08(+0.76%)
Jul 15, 2009 9.775 10.08 9.859 10.07 5,143,839 +0.29(+2.98%)
Jul 14, 2009 9.698 9.936 9.660 9.775 6,188,226 +0.12(+1.19%)
Jul 13, 2009 9.591 9.744 9.583 9.660 4,103,848 +0.15(+1.61%)
Jul 10, 2009 9.292 9.514 9.057 9.506 3,591,242 +0.12(+1.31%)
Jul 09, 2009 9.560 9.583 9.338 9.384 4,794,315 -0.12(-1.21%)
Jul 08, 2009 9.729 9.744 9.376 9.499 3,965,962 -0.21(-2.13%)
Jul 07, 2009 9.782 9.997 9.690 9.706 4,760,784 -0.07(-0.71%)
Jul 06, 2009 9.606 9.805 9.606 9.775 5,764,874 +0.07(+0.71%)
Jul 02, 2009 9.752 9.920 9.621 9.706 5,828,570 -0.19(-1.94%)
Jul 01, 2009 9.430 10.02 9.353 9.897 4,936,703 +0.23(+2.38%)
Jun 30, 2009 9.736 9.905 9.430 9.667 8,192,671 -0.13(-1.33%)
Jun 29, 2009 9.867 9.909 9.729 9.798 4,800,158 -0.05(-0.54%)
Jun 26, 2009 9.568 9.951 9.476 9.851 11,650,918 +0.23(+2.39%)
Jun 25, 2009 9.583 9.759 9.537 9.621 10,469,829 +0.12(+1.29%)
Jun 24, 2009 9.368 9.702 9.184 9.499 10,017,897 +0.30(+3.25%)
Jun 23, 2009 9.284 9.368 9.161 9.200 4,771,566 -0.08(-0.83%)
Jun 22, 2009 9.552 9.660 9.215 9.276 7,113,003 -0.34(-3.59%)
Jun 19, 2009 9.951 9.959 9.568 9.621 6,844,740 -0.35(-3.54%)
Jun 18, 2009 9.790 10.05 9.767 9.974 2,910,183 +0.15(+1.56%)
Jun 17, 2009 9.598 9.874 9.591 9.821 4,744,936 +0.17(+1.75%)
Jun 16, 2009 9.759 9.882 9.621 9.652 5,507,086 -0.06(-0.63%)
Jun 15, 2009 9.890 9.913 9.652 9.713 4,297,437 -0.29(-2.91%)
Jun 12, 2009 9.974 10.07 9.897 10.00 2,677,684 -0.01(-0.08%)
Jun 11, 2009 9.882 10.12 9.744 10.01 4,617,719 +0.20(+2.03%)
Jun 10, 2009 10.14 10.19 9.690 9.813 6,052,129 -0.33(-3.25%)
Jun 09, 2009 10.22 10.23 10.03 10.14 4,139,989 -0.05(-0.53%)
Jun 08, 2009 10.17 10.28 10.07 10.20 4,024,237 +0.02(+0.15%)
Jun 05, 2009 10.66 10.69 10.10 10.18 4,451,723 -0.28(-2.64%)
Jun 04, 2009 10.42 10.54 10.29 10.46 5,369,259 +0.15(+1.41%)
Jun 03, 2009 10.17 10.33 10.06 10.31 4,935,301 +0.07(+0.67%)
Jun 02, 2009 10.17 10.34 10.14 10.24 5,258,277 +0.07(+0.68%)
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.