Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.968 10.16 9.968 10.13 180,417 +0.16(+1.56%)
Jul 30, 2009 9.931 10.01 9.529 9.977 256,624 +0.05(+0.51%)
Jul 29, 2009 10.06 10.11 9.799 9.926 229,753 -0.18(-1.81%)
Jul 28, 2009 10.14 10.14 9.936 10.11 272,552 -0.04(-0.40%)
Jul 27, 2009 10.06 10.31 10.02 10.15 398,385 +0.13(+1.28%)
Jul 24, 2009 9.968 10.05 9.908 10.02 307,645 +0.10(+0.97%)
Jul 23, 2009 9.771 10.02 9.748 9.926 324,555 +0.13(+1.35%)
Jul 22, 2009 9.840 10.02 9.771 9.794 193,310 +0.01(+0.09%)
Jul 21, 2009 9.931 9.972 9.771 9.785 274,931 -0.07(-0.67%)
Jul 20, 2009 9.739 9.922 9.611 9.851 356,605 +0.24(+2.45%)
Jul 17, 2009 9.356 9.726 9.356 9.616 291,484 +0.28(+3.03%)
Jul 16, 2009 9.191 9.383 9.178 9.333 231,593 +0.15(+1.64%)
Jul 15, 2009 9.132 9.242 9.050 9.182 234,261 +0.16(+1.77%)
Jul 14, 2009 9.132 9.205 9.018 9.022 434,146 -0.11(-1.20%)
Jul 13, 2009 9.086 9.132 9.073 9.132 392,225 +0.02(+0.25%)
Jul 10, 2009 9.041 9.114 8.977 9.109 152,668 +0.08(+0.86%)
Jul 09, 2009 8.794 9.118 8.675 9.031 250,610 +0.25(+2.86%)
Jul 08, 2009 8.589 8.780 8.534 8.780 211,823 +0.17(+2.02%)
Jul 07, 2009 9.045 9.045 8.566 8.607 217,738 -0.39(-4.31%)
Jul 06, 2009 9.018 9.045 8.675 8.995 300,890 -0.07(-0.76%)
Jul 02, 2009 8.904 9.155 8.795 9.063 237,305 +0.07(+0.76%)
Jul 01, 2009 8.949 9.059 8.776 8.995 251,591 +0.09(+1.03%)
Jun 30, 2009 8.794 8.931 8.712 8.904 190,616 +0.18(+2.04%)
Jun 29, 2009 8.744 8.776 8.534 8.726 194,028 +0.05(+0.58%)
Jun 26, 2009 8.776 8.776 8.657 8.675 205,084 -0.01(-0.16%)
Jun 25, 2009 8.671 8.721 8.639 8.689 135,723 +0.14(+1.60%)
Jun 24, 2009 8.511 8.643 8.429 8.552 147,968 +0.07(+0.86%)
Jun 23, 2009 8.529 8.557 8.379 8.479 200,984 +0.07(+0.87%)
Jun 22, 2009 8.698 8.721 8.383 8.406 231,218 -0.31(-3.56%)
Jun 19, 2009 8.653 8.735 8.579 8.716 263,231 +0.21(+2.41%)
Jun 18, 2009 8.543 8.543 8.424 8.511 137,447 +0.08(+0.98%)
Jun 17, 2009 8.511 8.598 8.383 8.429 224,182 -0.08(-0.97%)
Jun 16, 2009 8.698 8.751 8.506 8.511 213,279 -0.14(-1.64%)
Jun 15, 2009 8.844 8.904 8.557 8.653 218,266 -0.24(-2.72%)
Jun 12, 2009 8.794 8.926 8.703 8.895 177,668 +0.14(+1.56%)
Jun 11, 2009 8.543 8.812 8.543 8.758 235,603 +0.12(+1.43%)
Jun 10, 2009 8.698 8.698 8.517 8.634 197,486 +0.00(+0.00%)
Jun 09, 2009 8.493 8.675 8.392 8.634 209,922 +0.16(+1.89%)
Jun 08, 2009 8.534 8.621 8.461 8.474 296,854 -0.06(-0.75%)
Jun 05, 2009 8.520 8.653 8.452 8.538 247,662 +0.03(+0.32%)
Jun 04, 2009 8.032 8.653 7.776 8.511 208,163 +0.07(+0.81%)
Jun 03, 2009 8.630 8.776 8.269 8.442 191,054 -0.21(-2.48%)
Jun 02, 2009 8.712 8.790 8.607 8.657 393,291 -0.02(-0.26%)
Jun 01, 2009 8.780 8.881 8.634 8.680 360,891 -0.09(-0.99%)
May 29, 2009 8.438 8.826 8.429 8.767 544,821 +0.42(+4.98%)
May 28, 2009 8.232 8.374 8.118 8.351 393,186 +0.14(+1.72%)
May 27, 2009 8.287 8.287 8.013 8.210 334,826 -0.04(-0.50%)
May 26, 2009 8.219 8.255 8.137 8.251 530,940 -0.04(-0.44%)
May 22, 2009 8.173 8.307 8.086 8.287 205,084 +0.12(+1.51%)
May 21, 2009 8.210 8.356 7.990 8.164 280,774 -0.11(-1.27%)
May 20, 2009 8.127 8.351 8.127 8.269 630,102 +0.21(+2.55%)
May 19, 2009 8.059 8.127 7.990 8.064 668,704 +0.01(+0.17%)
May 18, 2009 7.972 8.141 7.968 8.050 949,823 +0.12(+1.56%)
May 15, 2009 7.968 8.100 7.849 7.927 220,548 +0.03(+0.35%)
May 14, 2009 7.790 7.990 7.767 7.899 296,547 +0.11(+1.47%)
May 13, 2009 7.972 8.001 7.748 7.785 405,891 -0.32(-3.89%)
May 12, 2009 8.013 8.150 7.885 8.100 397,360 +0.09(+1.14%)
May 11, 2009 8.100 8.250 7.945 8.009 332,174 -0.21(-2.56%)
May 08, 2009 8.182 8.333 8.032 8.219 610,126 +0.16(+1.98%)
May 07, 2009 8.041 8.424 7.896 8.059 356,462 +0.06(+0.80%)
May 06, 2009 8.155 8.214 7.981 7.995 437,510 -0.11(-1.30%)
May 05, 2009 8.269 8.269 8.091 8.100 393,385 -0.15(-1.77%)
May 04, 2009 8.214 8.246 8.196 8.246 420,922 +0.14(+1.75%)
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.