Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.485 8.519 8.385 8.458 26,057,998 -0.12(-1.42%)
Aug 28, 2009 8.603 8.763 8.542 8.580 35,496,912 +0.02(+0.22%)
Aug 27, 2009 8.481 8.618 8.408 8.561 32,916,216 +0.05(+0.63%)
Aug 26, 2009 8.469 8.527 8.316 8.508 42,478,560 -0.02(-0.18%)
Aug 25, 2009 8.500 8.603 8.439 8.523 28,237,366 +0.03(+0.36%)
Aug 24, 2009 8.431 8.561 8.431 8.492 27,826,460 +0.06(+0.68%)
Aug 21, 2009 8.244 8.443 8.137 8.435 41,886,424 +0.26(+3.18%)
Aug 20, 2009 8.034 8.210 8.034 8.175 24,200,046 +0.10(+1.28%)
Aug 19, 2009 7.908 8.103 7.850 8.072 38,346,976 +0.07(+0.82%)
Aug 18, 2009 7.988 8.057 7.927 8.006 31,064,262 +0.05(+0.57%)
Aug 17, 2009 8.064 8.194 7.854 7.961 52,799,904 -0.31(-3.70%)
Aug 14, 2009 8.450 8.469 8.213 8.267 40,285,668 -0.20(-2.35%)
Aug 13, 2009 8.618 8.622 8.408 8.465 39,418,968 -0.07(-0.81%)
Aug 12, 2009 8.460 8.634 8.427 8.534 38,673,408 +0.08(+0.99%)
Aug 11, 2009 8.542 8.592 8.404 8.450 41,710,532 -0.14(-1.65%)
Aug 10, 2009 8.656 8.656 8.462 8.592 33,857,104 -0.02(-0.27%)
Aug 07, 2009 8.687 8.840 8.603 8.614 61,232,676 +0.03(+0.36%)
Aug 06, 2009 8.198 8.637 8.171 8.584 68,989,576 +0.33(+3.98%)
Aug 05, 2009 8.297 8.374 8.091 8.255 54,184,444 -0.09(-1.05%)
Aug 04, 2009 8.347 8.427 8.238 8.343 41,181,320 -0.08(-0.91%)
Aug 03, 2009 8.481 8.488 8.297 8.420 66,619,092 +0.30(+3.72%)
Jul 31, 2009 8.278 8.278 8.114 8.118 47,193,364 -0.16(-1.89%)
Jul 30, 2009 8.282 8.427 8.217 8.274 43,024,940 +0.10(+1.22%)
Jul 29, 2009 8.248 8.427 8.145 8.175 37,752,776 -0.17(-2.01%)
Jul 28, 2009 8.175 8.401 8.156 8.343 50,441,904 +0.03(+0.32%)
Jul 27, 2009 8.221 8.389 8.114 8.316 48,666,704 +0.20(+2.50%)
Jul 24, 2009 8.118 8.185 8.049 8.114 50,350,116 -0.11(-1.30%)
Jul 23, 2009 8.034 8.240 7.915 8.221 152,048,272 +0.79(+10.64%)
Jul 22, 2009 7.163 7.449 7.144 7.430 90,499,144 +0.20(+2.75%)
Jul 21, 2009 7.220 7.254 7.083 7.232 50,921,668 +0.04(+0.53%)
Jul 20, 2009 7.106 7.212 7.021 7.193 32,312,218 +0.11(+1.51%)
Jul 17, 2009 7.148 7.151 6.995 7.086 32,497,096 -0.01(-0.16%)
Jul 16, 2009 6.734 7.201 6.727 7.098 88,128,768 +0.29(+4.21%)
Jul 15, 2009 6.578 6.857 6.540 6.811 66,743,420 +0.28(+4.33%)
Jul 14, 2009 6.418 6.544 6.364 6.529 59,206,984 +0.13(+1.97%)
Jul 13, 2009 6.234 6.418 6.150 6.403 46,598,280 +0.18(+2.82%)
Jul 10, 2009 6.116 6.277 6.116 6.227 42,822,684 +0.08(+1.31%)
Jul 09, 2009 6.143 6.208 6.024 6.147 46,545,700 +0.03(+0.44%)
Jul 08, 2009 6.128 6.265 6.063 6.120 46,626,948 +0.04(+0.69%)
Jul 07, 2009 6.303 6.338 6.055 6.078 48,312,452 -0.21(-3.28%)
Jul 06, 2009 6.238 6.303 6.158 6.284 46,813,064 +0.04(+0.67%)
Jul 02, 2009 6.353 6.353 6.196 6.242 37,044,256 -0.17(-2.62%)
Jul 01, 2009 6.571 6.594 6.391 6.410 42,209,572 -0.13(-2.04%)
Jun 30, 2009 6.578 6.674 6.429 6.544 68,094,952 -0.09(-1.32%)
Jun 29, 2009 6.659 6.758 6.586 6.632 136,649,248 +0.00(+0.06%)
Jun 26, 2009 6.521 6.685 6.510 6.628 74,043,328 +0.08(+1.23%)
Jun 25, 2009 6.494 6.555 6.338 6.548 28,785,330 +0.15(+2.27%)
Jun 24, 2009 6.311 6.538 6.280 6.403 35,684,112 +0.13(+2.07%)
Jun 23, 2009 6.234 6.334 6.143 6.273 43,934,904 -0.01(-0.18%)
Jun 22, 2009 6.529 6.594 6.257 6.284 42,871,808 -0.32(-4.80%)
Jun 19, 2009 6.632 6.678 6.559 6.601 36,460,464 +0.06(+0.93%)
Jun 18, 2009 6.517 6.586 6.448 6.540 39,572,652 +0.01(+0.18%)
Jun 17, 2009 6.567 6.639 6.494 6.529 41,706,092 -0.05(-0.81%)
Jun 16, 2009 6.666 6.746 6.502 6.582 37,168,148 -0.06(-0.98%)
Jun 15, 2009 6.739 6.777 6.525 6.647 40,450,024 -0.15(-2.25%)
Jun 12, 2009 6.853 6.857 6.666 6.800 28,490,604 -0.03(-0.45%)
Jun 11, 2009 6.781 6.934 6.731 6.830 86,598,032 +0.10(+1.42%)
Jun 10, 2009 6.869 6.876 6.620 6.735 44,913,020 -0.03(-0.45%)
Jun 09, 2009 6.804 6.846 6.731 6.766 32,577,358 +0.03(+0.40%)
Jun 08, 2009 6.739 6.857 6.639 6.739 32,235,348 -0.08(-1.12%)
Jun 05, 2009 6.884 6.930 6.708 6.815 49,023,280 -0.06(-0.89%)
Jun 04, 2009 6.819 6.918 6.808 6.876 49,492,084 +0.01(+0.17%)
Jun 03, 2009 6.976 6.972 6.737 6.865 87,852,232 +0.00(+0.06%)
Jun 02, 2009 6.976 6.991 6.815 6.861 43,397,928 -0.11(-1.54%)
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.