Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.694 9.744 9.446 9.500 7,318,128 -0.18(-1.90%)
Jun 29, 2009 9.707 9.719 9.550 9.685 4,205,732 +0.00(+0.00%)
Jun 26, 2009 9.854 9.891 9.585 9.685 5,075,837 -0.22(-2.19%)
Jun 25, 2009 9.739 9.909 9.716 9.901 5,752,709 +0.13(+1.38%)
Jun 24, 2009 9.518 9.831 9.458 9.767 8,775,268 +0.36(+3.78%)
Jun 23, 2009 9.329 9.443 9.055 9.411 9,348,783 +0.13(+1.37%)
Jun 22, 2009 9.759 9.759 9.284 9.284 8,472,775 -0.65(-6.54%)
Jun 19, 2009 10.02 10.14 9.881 9.933 6,234,454 -0.06(-0.62%)
Jun 18, 2009 10.17 10.17 9.834 9.996 4,935,565 -0.08(-0.84%)
Jun 17, 2009 9.993 10.24 9.909 10.08 5,219,151 +0.13(+1.35%)
Jun 16, 2009 10.24 10.25 9.923 9.946 7,084,579 -0.17(-1.65%)
Jun 15, 2009 10.20 10.25 9.991 10.11 5,329,776 -0.24(-2.33%)
Jun 12, 2009 10.34 10.35 10.06 10.35 4,588,777 +0.00(+0.00%)
Jun 11, 2009 9.956 10.39 9.956 10.35 10,779,297 +0.41(+4.08%)
Jun 10, 2009 9.953 10.01 9.801 9.948 15,321,601 +0.10(+0.99%)
Jun 09, 2009 9.709 9.946 9.637 9.851 8,394,429 +0.22(+2.25%)
Jun 08, 2009 9.610 9.672 9.575 9.635 10,010,250 -0.10(-1.07%)
Jun 05, 2009 9.879 9.956 9.724 9.739 11,821,230 -0.03(-0.36%)
Jun 04, 2009 9.811 9.986 9.660 9.774 12,530,654 -0.00(-0.03%)
Jun 03, 2009 9.717 9.787 9.540 9.777 9,553,194 +0.00(+0.05%)
Jun 02, 2009 9.876 9.946 9.717 9.772 6,492,370 -0.13(-1.31%)
Jun 01, 2009 9.548 9.936 9.548 9.901 8,076,503 +0.46(+4.82%)
May 29, 2009 9.344 9.458 9.189 9.446 8,624,297 +0.04(+0.48%)
May 28, 2009 9.105 9.498 9.035 9.401 11,846,590 +0.32(+3.48%)
May 27, 2009 9.299 9.388 9.037 9.085 9,268,729 -0.25(-2.67%)
May 26, 2009 9.075 9.453 8.744 9.334 11,130,035 +0.34(+3.73%)
May 22, 2009 9.030 9.281 8.736 8.998 36,684,272 -0.87(-8.83%)
May 21, 2009 9.998 10.06 9.762 9.869 14,372,197 -0.15(-1.54%)
May 20, 2009 10.28 10.47 9.963 10.02 7,237,969 -0.19(-1.83%)
May 19, 2009 10.04 10.33 9.928 10.21 9,753,777 +0.15(+1.53%)
May 18, 2009 10.09 10.32 9.899 10.06 7,152,753 +0.05(+0.50%)
May 15, 2009 9.956 10.20 9.881 10.01 5,836,684 +0.11(+1.08%)
May 14, 2009 9.747 9.993 9.640 9.899 6,906,745 +0.19(+1.95%)
May 13, 2009 10.03 10.07 9.625 9.709 6,826,852 -0.46(-4.55%)
May 12, 2009 10.39 10.40 10.05 10.17 5,531,447 -0.10(-0.97%)
May 11, 2009 10.01 10.43 10.00 10.27 6,660,063 +0.06(+0.56%)
May 08, 2009 10.39 10.52 10.12 10.21 6,922,780 -0.03(-0.34%)
May 07, 2009 11.03 11.03 10.20 10.25 10,229,359 -0.67(-6.13%)
May 06, 2009 11.23 11.32 10.83 10.92 8,217,832 -0.26(-2.29%)
May 05, 2009 10.85 11.20 10.73 11.18 11,672,842 +0.32(+2.91%)
May 04, 2009 10.45 10.86 10.45 10.86 8,871,156 +0.55(+5.36%)
May 01, 2009 10.49 10.64 10.24 10.31 5,635,266 -0.35(-3.27%)
Apr 30, 2009 10.45 10.72 10.37 10.66 10,846,221 +0.33(+3.23%)
Apr 29, 2009 10.13 10.44 10.08 10.32 5,533,448 +0.22(+2.19%)
Apr 28, 2009 9.993 10.18 9.916 10.10 4,882,949 -0.02(-0.17%)
Apr 27, 2009 9.829 10.24 9.722 10.12 7,868,066 +0.12(+1.20%)
Apr 24, 2009 9.861 10.08 9.747 9.998 8,315,636 +0.22(+2.27%)
Apr 23, 2009 9.859 9.874 9.470 9.777 10,210,849 -0.18(-1.80%)
Apr 22, 2009 9.625 10.14 9.503 9.956 9,916,628 +0.29(+3.04%)
Apr 21, 2009 9.152 9.667 9.147 9.662 8,042,252 +0.46(+5.03%)
Apr 20, 2009 9.334 9.334 8.988 9.199 8,157,963 -0.34(-3.57%)
Apr 17, 2009 9.398 9.655 9.393 9.540 5,606,238 +0.13(+1.35%)
Apr 16, 2009 9.416 9.478 9.092 9.413 5,621,405 +0.11(+1.23%)
Apr 15, 2009 9.366 9.373 9.142 9.299 3,723,103 -0.14(-1.48%)
Apr 14, 2009 9.423 9.702 9.376 9.438 8,206,964 -0.08(-0.86%)
Apr 13, 2009 9.607 9.692 9.421 9.520 10,851,918 +0.21(+2.27%)
Apr 09, 2009 9.050 9.331 8.898 9.309 9,443,746 +0.00(+0.05%)
Apr 08, 2009 9.239 9.421 9.174 9.304 6,951,917 +0.19(+2.08%)
Apr 07, 2009 9.139 9.339 9.017 9.115 8,143,154 +0.03(+0.38%)
Apr 06, 2009 9.120 9.227 8.881 9.080 6,158,671 -0.20(-2.12%)
Apr 03, 2009 8.495 9.279 8.495 9.276 14,299,206 +0.78(+9.14%)
Apr 02, 2009 8.258 8.701 8.258 8.500 9,112,265 +0.36(+4.47%)
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.