Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.925 8.964 8.809 8.825 77,526,200 -0.01(-0.06%)
Jul 30, 2009 8.842 9.008 8.803 8.831 87,499,432 +0.11(+1.21%)
Jul 29, 2009 8.864 8.909 8.665 8.726 109,929,848 -0.16(-1.75%)
Jul 28, 2009 9.136 9.230 8.842 8.881 136,039,776 -0.31(-3.38%)
Jul 27, 2009 9.158 9.224 9.080 9.191 85,633,192 +0.06(+0.67%)
Jul 24, 2009 8.892 9.141 8.881 9.130 92,045,088 +0.18(+2.04%)
Jul 23, 2009 8.892 9.086 8.814 8.947 105,933,736 +0.16(+1.76%)
Jul 22, 2009 8.681 9.125 8.643 8.792 150,924,000 +0.09(+1.08%)
Jul 21, 2009 8.543 8.742 8.510 8.698 100,002,336 +0.24(+2.88%)
Jul 20, 2009 8.327 8.471 8.172 8.454 99,653,368 +0.17(+2.01%)
Jul 17, 2009 8.355 8.377 8.233 8.288 96,088,752 -0.06(-0.73%)
Jul 16, 2009 8.294 8.366 8.244 8.349 67,061,480 +0.03(+0.33%)
Jul 15, 2009 8.294 8.338 8.139 8.321 78,610,888 +0.07(+0.81%)
Jul 14, 2009 8.122 8.277 8.100 8.255 67,372,064 +0.08(+0.95%)
Jul 13, 2009 7.950 8.183 7.934 8.177 95,727,216 +0.31(+3.94%)
Jul 10, 2009 7.884 7.917 7.817 7.867 70,280,024 -0.05(-0.63%)
Jul 09, 2009 8.100 8.133 7.878 7.917 110,763,176 -0.18(-2.19%)
Jul 08, 2009 8.166 8.199 8.033 8.094 91,378,008 +0.01(+0.14%)
Jul 07, 2009 8.061 8.222 8.006 8.083 109,957,192 +0.01(+0.14%)
Jul 06, 2009 7.978 8.094 7.906 8.072 99,151,216 +0.05(+0.62%)
Jul 02, 2009 8.183 8.199 8.000 8.022 74,538,232 -0.23(-2.82%)
Jul 01, 2009 8.294 8.333 8.161 8.255 84,493,464 -0.06(-0.67%)
Jun 30, 2009 8.460 8.465 8.183 8.310 94,152,552 -0.14(-1.70%)
Jun 29, 2009 8.449 8.516 8.294 8.454 57,766,012 +0.04(+0.46%)
Jun 26, 2009 8.438 8.515 8.299 8.416 78,185,824 -0.08(-0.91%)
Jun 25, 2009 8.294 8.510 8.255 8.493 92,918,808 +0.34(+4.14%)
Jun 24, 2009 8.205 8.288 8.100 8.155 69,006,776 -0.01(-0.07%)
Jun 23, 2009 8.127 8.205 8.089 8.161 87,232,352 -0.03(-0.41%)
Jun 22, 2009 8.249 8.338 8.133 8.194 105,539,864 -0.12(-1.40%)
Jun 19, 2009 8.393 8.488 8.294 8.310 152,692,720 +0.04(+0.54%)
Jun 18, 2009 8.111 8.410 8.078 8.266 120,756,760 +0.19(+2.33%)
Jun 17, 2009 7.884 8.144 7.873 8.078 99,277,176 +0.23(+2.97%)
Jun 16, 2009 7.873 8.011 7.818 7.845 82,455,048 +0.02(+0.21%)
Jun 15, 2009 8.144 8.144 7.767 7.828 106,448,136 -0.35(-4.27%)
Jun 12, 2009 8.072 8.347 8.039 8.177 133,987,472 +0.07(+0.89%)
Jun 11, 2009 7.806 8.211 7.784 8.105 127,141,056 +0.32(+4.13%)
Jun 10, 2009 7.828 7.934 7.723 7.784 85,229,616 -0.04(-0.57%)
Jun 09, 2009 7.961 7.994 7.812 7.828 76,722,976 -0.10(-1.26%)
Jun 08, 2009 7.917 8.006 7.823 7.928 86,536,912 -0.11(-1.38%)
Jun 05, 2009 8.194 8.216 7.945 8.039 88,761,608 -0.07(-0.89%)
Jun 04, 2009 8.277 8.277 8.089 8.111 73,055,240 -0.14(-1.68%)
Jun 03, 2009 8.227 8.266 8.116 8.249 93,898,768 -0.05(-0.60%)
Jun 02, 2009 8.299 8.366 8.211 8.299 90,513,872 +0.12(+1.49%)
Jun 01, 2009 8.510 8.560 8.144 8.177 127,240,608 -0.24(-2.83%)
May 29, 2009 8.199 8.421 8.116 8.416 124,520,144 +0.28(+3.40%)
May 28, 2009 8.177 8.233 8.072 8.139 76,941,424 +0.02(+0.20%)
May 27, 2009 8.310 8.338 8.083 8.122 63,882,312 -0.20(-2.40%)
May 26, 2009 8.255 8.410 8.161 8.321 89,881,848 +0.03(+0.40%)
May 22, 2009 8.222 8.360 8.127 8.288 60,952,252 +0.07(+0.88%)
May 21, 2009 8.327 8.416 8.133 8.216 89,023,784 -0.16(-1.85%)
May 20, 2009 8.393 8.482 8.321 8.371 65,015,496 +0.01(+0.07%)
May 19, 2009 8.416 8.471 8.321 8.366 61,605,648 -0.05(-0.59%)
May 18, 2009 8.321 8.438 8.299 8.416 72,496,784 +0.10(+1.20%)
May 15, 2009 8.410 8.471 8.249 8.316 91,632,608 -0.18(-2.15%)
May 14, 2009 8.454 8.587 8.416 8.499 88,119,984 +0.04(+0.46%)
May 13, 2009 8.360 8.643 8.299 8.460 177,357,216 +0.19(+2.28%)
May 12, 2009 7.889 8.427 7.867 8.271 210,612,400 +0.43(+5.51%)
May 11, 2009 7.812 7.989 7.812 7.839 95,645,896 -0.14(-1.74%)
May 08, 2009 7.939 8.039 7.895 7.978 102,084,640 +0.17(+2.15%)
May 07, 2009 7.767 7.994 7.673 7.810 135,254,288 +0.10(+1.35%)
May 06, 2009 7.850 7.895 7.623 7.706 109,474,136 -0.20(-2.59%)
May 05, 2009 7.751 7.956 7.717 7.911 116,023,368 +0.17(+2.15%)
May 04, 2009 7.590 7.751 7.546 7.745 112,325,824 +0.22(+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.