Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.18 10.31 10.14 10.26 6,823,805 +0.09(+0.90%)
Jul 30, 2009 10.10 10.20 10.08 10.16 4,884,950 +0.14(+1.35%)
Jul 29, 2009 10.05 10.07 10.01 10.03 5,314,668 +0.03(+0.30%)
Jul 28, 2009 9.957 10.05 9.957 9.999 5,279,832 +0.01(+0.14%)
Jul 27, 2009 9.943 10.01 9.940 9.985 4,359,438 +0.04(+0.36%)
Jul 24, 2009 9.902 9.970 9.833 9.949 8,293 +0.07(+0.76%)
Jul 23, 2009 9.805 9.940 9.797 9.874 4,718,556 +0.06(+0.59%)
Jul 22, 2009 9.813 9.838 9.752 9.816 4,592,827 +0.03(+0.28%)
Jul 21, 2009 9.855 9.880 9.744 9.788 5,428,437 +0.00(+0.00%)
Jul 20, 2009 9.700 9.860 9.656 9.788 5,100,561 +0.14(+1.43%)
Jul 17, 2009 9.575 9.656 9.564 9.650 4,019,934 +0.04(+0.45%)
Jul 16, 2009 9.551 9.611 9.515 9.607 3,152,854 +0.06(+0.68%)
Jul 15, 2009 9.404 9.556 9.404 9.542 3,882,216 +0.17(+1.77%)
Jul 14, 2009 9.429 9.429 9.324 9.376 2,705,366 +0.03(+0.33%)
Jul 13, 2009 9.340 9.382 9.321 9.346 3,604,353 +0.04(+0.45%)
Jul 10, 2009 9.382 9.390 9.266 9.304 2,707,871 -0.10(-1.06%)
Jul 09, 2009 9.293 9.423 9.268 9.404 2,734,557 +0.11(+1.19%)
Jul 08, 2009 9.376 9.393 9.241 9.293 4,613,226 -0.00(-0.03%)
Jul 07, 2009 9.310 9.373 9.279 9.296 2,099,568 -0.01(-0.15%)
Jul 06, 2009 9.404 9.404 9.235 9.310 4,472,730 -0.09(-0.91%)
Jul 02, 2009 9.584 9.609 9.376 9.396 2,593,017 -0.12(-1.31%)
Jul 01, 2009 9.573 9.633 9.520 9.520 4,103,847 +0.12(+1.27%)
Jun 30, 2009 9.374 9.403 9.299 9.400 3,585,535 +0.02(+0.20%)
Jun 29, 2009 9.301 9.382 9.283 9.382 3,494,318 +0.07(+0.80%)
Jun 26, 2009 9.267 9.307 9.227 9.307 2,244,610 +0.06(+0.64%)
Jun 25, 2009 9.229 9.280 9.229 9.248 2,991,511 -0.02(-0.23%)
Jun 24, 2009 9.275 9.296 9.216 9.269 2,803,932 +0.06(+0.70%)
Jun 23, 2009 9.253 9.277 9.184 9.205 3,746,123 -0.03(-0.35%)
Jun 22, 2009 9.307 9.336 9.165 9.237 4,374,592 -0.12(-1.28%)
Jun 19, 2009 9.320 9.358 9.280 9.358 3,139,850 +0.04(+0.40%)
Jun 18, 2009 9.216 9.323 9.098 9.320 4,454,373 +0.10(+1.13%)
Jun 17, 2009 9.285 9.314 9.216 9.216 5,182,893 -0.11(-1.15%)
Jun 16, 2009 9.331 9.416 9.197 9.323 4,438,156 +0.02(+0.18%)
Jun 15, 2009 9.507 9.507 9.301 9.306 3,736,338 -0.21(-2.17%)
Jun 12, 2009 9.486 9.513 9.416 9.513 2,321,700 +0.02(+0.25%)
Jun 11, 2009 9.507 9.545 9.456 9.488 4,033,698 +0.01(+0.06%)
Jun 10, 2009 9.470 9.494 9.384 9.483 3,775,001 +0.03(+0.35%)
Jun 09, 2009 9.427 9.454 9.369 9.450 3,546,865 +0.05(+0.50%)
Jun 08, 2009 9.350 9.419 9.350 9.403 3,147,671 +0.02(+0.17%)
Jun 05, 2009 9.403 9.416 9.312 9.387 3,020,620 +0.06(+0.63%)
Jun 04, 2009 9.360 9.360 9.269 9.328 3,278,371 +0.03(+0.34%)
Jun 03, 2009 9.366 9.368 9.283 9.296 2,779,761 -0.05(-0.51%)
Jun 02, 2009 9.350 9.376 9.307 9.344 3,489,440 -0.10(-1.02%)
Jun 01, 2009 9.304 9.440 9.256 9.440 6,356,814 +0.42(+4.65%)
May 29, 2009 8.993 9.022 8.962 9.021 3,670,215 +0.04(+0.40%)
May 28, 2009 8.923 8.988 8.884 8.985 3,420,167 +0.12(+1.31%)
May 27, 2009 8.910 8.995 8.864 8.869 4,217,877 +0.00(+0.00%)
May 26, 2009 8.859 8.926 8.779 8.869 3,210,551 -0.06(-0.69%)
May 22, 2009 8.830 8.933 8.727 8.931 2,927,273 +0.19(+2.18%)
May 21, 2009 8.805 8.846 8.689 8.740 3,313,635 -0.12(-1.37%)
May 20, 2009 8.794 8.882 8.768 8.861 5,793,303 +0.07(+0.82%)
May 19, 2009 8.668 8.789 8.634 8.789 5,530,681 +0.14(+1.67%)
May 18, 2009 8.632 8.771 8.536 8.645 3,674,110 +0.15(+1.79%)
May 15, 2009 8.647 8.660 8.457 8.493 4,021,794 -0.17(-1.93%)
May 14, 2009 8.632 8.689 8.549 8.660 2,542,517 +0.05(+0.57%)
May 13, 2009 8.737 8.740 8.557 8.611 4,314,570 -0.18(-2.06%)
May 12, 2009 8.789 8.802 8.673 8.792 3,902,388 -0.03(-0.29%)
May 11, 2009 8.967 9.075 8.750 8.817 9,484,287 +0.20(+2.36%)
May 08, 2009 8.699 8.853 8.614 8.614 8,886,078 +0.12(+1.40%)
May 07, 2009 8.694 8.758 8.472 8.495 6,351,025 -0.14(-1.61%)
May 06, 2009 8.598 8.699 8.557 8.634 5,047,610 +0.05(+0.60%)
May 05, 2009 8.451 8.596 8.451 8.583 4,148,777 +0.10(+1.22%)
May 04, 2009 8.485 8.562 8.417 8.479 3,920,914 -0.03(-0.31%)
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.