Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 10.72 10.89 10.63 10.83 103,124,904 +0.11(+1.04%)
Jun 29, 2009 10.77 10.90 10.65 10.72 90,623,792 +0.06(+0.55%)
Jun 26, 2009 10.59 10.75 10.56 10.66 107,354,808 -0.01(-0.12%)
Jun 25, 2009 10.60 10.70 10.41 10.67 84,809,432 +0.14(+1.30%)
Jun 24, 2009 10.50 10.68 10.46 10.54 81,483,768 +0.19(+1.83%)
Jun 23, 2009 10.39 10.46 10.22 10.35 107,955,760 +0.09(+0.83%)
Jun 22, 2009 10.41 10.58 10.23 10.26 108,233,072 -0.22(-2.06%)
Jun 19, 2009 10.50 10.59 10.37 10.48 109,269,792 +0.09(+0.88%)
Jun 18, 2009 10.58 10.62 10.37 10.39 88,549,888 -0.18(-1.67%)
Jun 17, 2009 10.36 10.66 10.35 10.56 90,625,520 +0.18(+1.77%)
Jun 16, 2009 10.50 10.60 10.34 10.38 82,622,640 -0.08(-0.75%)
Jun 15, 2009 10.50 10.58 10.29 10.46 92,282,976 -0.22(-2.02%)
Jun 12, 2009 10.63 10.67 10.48 10.67 72,772,624 -0.03(-0.24%)
Jun 11, 2009 10.79 10.93 10.67 10.70 81,325,288 -0.07(-0.67%)
Jun 10, 2009 10.85 10.87 10.57 10.77 74,540,104 +0.03(+0.24%)
Jun 09, 2009 10.60 10.87 10.56 10.75 97,818,576 +0.33(+3.14%)
Jun 08, 2009 10.29 10.54 10.22 10.42 67,289,728 +0.00(+0.00%)
Jun 05, 2009 10.67 10.77 10.33 10.42 96,011,504 -0.14(-1.30%)
Jun 04, 2009 10.46 10.63 10.39 10.56 74,991,312 +0.12(+1.19%)
Jun 03, 2009 10.45 10.50 10.29 10.43 76,076,416 -0.16(-1.54%)
Jun 02, 2009 10.63 10.82 10.50 10.60 89,231,248 -0.20(-1.88%)
Jun 01, 2009 10.49 10.86 10.45 10.80 115,310,584 +0.51(+4.96%)
May 29, 2009 10.31 10.33 9.974 10.29 118,106,888 +0.00(+0.00%)
May 28, 2009 10.18 10.29 9.915 10.29 90,319,720 +0.17(+1.68%)
May 27, 2009 10.14 10.38 10.04 10.12 92,426,536 -0.01(-0.13%)
May 26, 2009 9.823 10.15 9.817 10.13 98,316,456 +0.28(+2.86%)
May 22, 2009 9.967 9.987 9.823 9.849 67,784,728 -0.09(-0.86%)
May 21, 2009 10.05 10.10 9.849 9.934 90,970,344 -0.26(-2.57%)
May 20, 2009 10.34 10.50 10.14 10.20 92,197,616 -0.05(-0.45%)
May 19, 2009 10.12 10.41 9.991 10.24 90,210,248 +0.09(+0.84%)
May 18, 2009 10.03 10.18 9.934 10.16 68,289,384 +0.22(+2.17%)
May 15, 2009 10.17 10.22 9.915 9.941 94,451,608 -0.23(-2.25%)
May 14, 2009 9.921 10.26 9.915 10.17 108,774,224 +0.27(+2.71%)
May 13, 2009 10.05 10.12 9.876 9.902 115,872,336 -0.05(-0.53%)
May 12, 2009 10.14 10.16 9.817 9.954 112,331,944 -0.10(-1.04%)
May 11, 2009 9.876 10.23 9.817 10.06 106,178,456 +0.05(+0.52%)
May 08, 2009 10.39 10.43 9.948 10.01 143,783,152 -0.31(-3.04%)
May 07, 2009 10.67 10.71 10.13 10.32 138,011,088 -0.23(-2.17%)
May 06, 2009 10.75 10.76 10.45 10.55 101,089,976 -0.03(-0.25%)
May 05, 2009 10.82 10.82 10.43 10.58 103,744,232 -0.33(-3.00%)
May 04, 2009 10.66 10.96 10.56 10.90 134,595,312 +0.56(+5.38%)
May 01, 2009 10.31 10.37 10.13 10.35 77,717,256 +0.02(+0.19%)
Apr 30, 2009 10.22 10.58 10.14 10.33 118,764,024 +0.28(+2.80%)
Apr 29, 2009 9.948 10.18 9.862 10.05 92,923,104 +0.20(+1.99%)
Apr 28, 2009 9.895 10.09 9.843 9.849 84,821,880 -0.15(-1.51%)
Apr 27, 2009 10.02 10.23 9.954 10.000 98,329,280 -0.22(-2.18%)
Apr 24, 2009 10.22 10.30 10.01 10.22 103,329,968 +0.06(+0.58%)
Apr 23, 2009 10.26 10.33 9.882 10.16 113,465,416 -0.09(-0.89%)
Apr 22, 2009 9.941 10.54 9.869 10.26 145,531,472 +0.20(+2.02%)
Apr 21, 2009 9.804 10.16 9.790 10.05 129,956,248 +0.24(+2.40%)
Apr 20, 2009 10.05 10.06 9.817 9.817 101,569,888 -0.39(-3.85%)
Apr 17, 2009 10.39 10.40 10.11 10.21 102,834,888 -0.19(-1.83%)
Apr 16, 2009 10.37 10.43 10.08 10.40 105,068,320 +0.18(+1.73%)
Apr 15, 2009 10.05 10.26 9.889 10.22 233,328,896 -0.26(-2.44%)
Apr 14, 2009 10.46 10.73 10.34 10.48 140,139,520 +0.02(+0.19%)
Apr 13, 2009 10.35 10.53 10.18 10.46 69,329,888 +0.00(+0.00%)
Apr 09, 2009 10.22 10.52 10.21 10.46 89,487,896 +0.46(+4.65%)
Apr 08, 2009 10.05 10.29 9.915 9.993 104,373,256 -0.12(-1.17%)
Apr 07, 2009 10.21 10.33 9.987 10.11 80,536,640 -0.27(-2.58%)
Apr 06, 2009 10.24 10.39 10.11 10.38 72,811,080 -0.06(-0.56%)
Apr 03, 2009 10.23 10.44 10.05 10.44 78,147,000 +0.16(+1.59%)
Apr 02, 2009 10.07 10.47 9.987 10.27 118,708,416 +0.44(+4.46%)
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.