Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.532 9.803 9.252 9.348 3,796,095 -0.21(-2.23%)
Jun 29, 2009 9.358 9.721 9.310 9.561 4,260,797 +0.26(+2.81%)
Jun 26, 2009 9.590 9.614 9.193 9.300 9,233,426 -0.35(-3.61%)
Jun 25, 2009 9.397 9.668 9.397 9.648 5,520,165 +0.41(+4.40%)
Jun 24, 2009 9.116 9.455 8.952 9.242 6,579,195 +0.24(+2.69%)
Jun 23, 2009 8.855 9.106 8.661 9.000 5,063,556 +0.17(+1.97%)
Jun 22, 2009 9.097 9.358 8.777 8.826 4,945,133 -0.45(-4.90%)
Jun 19, 2009 9.590 9.784 9.261 9.281 7,346,942 -0.15(-1.64%)
Jun 18, 2009 9.929 10.02 9.377 9.435 6,824,472 -0.45(-4.51%)
Jun 17, 2009 10.18 10.18 9.474 9.881 5,942,154 -0.30(-2.95%)
Jun 16, 2009 10.71 10.79 10.15 10.18 4,038,955 -0.63(-5.86%)
Jun 15, 2009 10.93 10.94 10.50 10.81 4,146,799 -0.30(-2.66%)
Jun 12, 2009 10.82 11.18 10.72 11.11 3,803,546 +0.24(+2.23%)
Jun 11, 2009 11.03 11.23 10.73 10.87 8,198,777 -0.19(-1.75%)
Jun 10, 2009 11.73 11.73 10.92 11.06 7,590,814 -0.48(-4.19%)
Jun 09, 2009 11.70 11.83 11.37 11.54 6,284,864 -0.06(-0.50%)
Jun 08, 2009 11.47 11.77 11.31 11.60 4,046,994 -0.29(-2.44%)
Jun 05, 2009 12.08 12.11 11.46 11.89 8,751,601 +0.04(+0.33%)
Jun 04, 2009 10.88 11.97 10.88 11.85 8,448,522 +0.86(+7.82%)
Jun 03, 2009 11.24 11.31 10.78 10.99 8,334,056 -0.41(-3.56%)
Jun 02, 2009 11.55 11.79 11.30 11.40 6,066,435 -0.19(-1.67%)
Jun 01, 2009 11.25 11.88 11.16 11.59 9,451,583 +0.48(+4.35%)
May 29, 2009 11.21 11.35 10.77 11.11 7,814,210 -0.04(-0.35%)
May 28, 2009 11.14 11.32 10.72 11.15 4,663,811 +0.11(+0.96%)
May 27, 2009 11.40 11.51 11.00 11.04 4,389,169 -0.39(-3.38%)
May 26, 2009 10.68 11.58 10.65 11.43 6,056,960 +0.60(+5.53%)
May 22, 2009 10.81 11.12 10.66 10.83 3,580,917 +0.17(+1.63%)
May 21, 2009 11.01 11.01 10.50 10.66 5,856,349 -0.59(-5.24%)
May 20, 2009 11.69 12.05 11.15 11.25 8,261,451 -0.28(-2.43%)
May 19, 2009 10.99 11.71 10.82 11.53 8,767,319 +0.50(+4.56%)
May 18, 2009 10.74 11.02 10.45 11.02 5,170,240 +0.57(+5.45%)
May 15, 2009 10.60 11.07 10.19 10.45 6,706,627 -0.15(-1.46%)
May 14, 2009 10.20 10.90 10.07 10.61 5,931,722 +0.43(+4.27%)
May 13, 2009 10.77 10.98 9.999 10.17 9,962,201 -0.88(-7.95%)
May 12, 2009 12.00 12.08 10.66 11.05 14,009,925 -0.18(-1.63%)
May 11, 2009 11.30 11.53 10.88 11.24 9,369,366 -0.32(-2.76%)
May 08, 2009 10.90 11.62 10.90 11.55 9,779,364 +1.01(+9.62%)
May 07, 2009 11.40 11.52 10.45 10.54 10,739,516 -0.72(-6.43%)
May 06, 2009 11.03 11.40 10.61 11.26 10,158,813 +0.45(+4.20%)
May 05, 2009 10.81 11.35 10.50 10.81 9,072,914 -0.03(-0.27%)
May 04, 2009 10.53 10.95 10.51 10.84 11,847,734 +0.27(+2.56%)
May 01, 2009 10.45 10.88 10.36 10.57 12,254,248 +0.20(+1.96%)
Apr 30, 2009 10.83 11.08 10.31 10.37 45,074,900 -0.08(-0.74%)
Apr 29, 2009 10.28 10.87 10.02 10.44 18,012,010 -0.38(-3.48%)
Apr 28, 2009 10.77 11.14 10.63 10.82 6,805,104 -0.18(-1.67%)
Apr 27, 2009 11.39 11.74 10.88 11.00 5,346,702 -0.93(-7.77%)
Apr 24, 2009 11.05 12.07 10.93 11.93 6,380,169 +0.88(+7.95%)
Apr 23, 2009 11.36 11.36 10.65 11.05 4,262,522 +0.15(+1.42%)
Apr 22, 2009 10.09 11.34 10.05 10.90 9,011,563 +0.34(+3.20%)
Apr 21, 2009 10.36 11.21 10.28 10.56 8,814,561 +0.04(+0.37%)
Apr 20, 2009 11.64 11.64 10.42 10.52 7,159,926 -1.98(-15.84%)
Apr 17, 2009 11.66 12.90 11.61 12.50 6,572,829 +0.80(+6.85%)
Apr 16, 2009 11.20 11.89 10.89 11.70 5,843,887 +0.60(+5.40%)
Apr 15, 2009 10.53 11.12 9.738 11.10 7,177,593 +0.09(+0.79%)
Apr 14, 2009 11.69 11.79 10.79 11.01 8,101,228 -0.84(-7.09%)
Apr 13, 2009 11.87 12.24 10.40 11.85 13,603,129 -1.25(-9.51%)
Apr 09, 2009 8.908 13.88 11.59 13.10 39,486,556 +4.30(+48.85%)
Apr 08, 2009 8.908 8.966 8.318 8.801 9,439,996 +0.09(+1.00%)
Apr 07, 2009 8.009 9.149 7.922 8.714 17,939,356 +0.73(+9.20%)
Apr 06, 2009 7.043 8.057 6.888 7.980 12,015,840 +0.81(+11.32%)
Apr 03, 2009 6.763 7.227 6.676 7.169 4,126,317 +0.28(+4.07%)
Apr 02, 2009 6.473 7.072 6.473 6.888 7,249,847 +0.66(+10.54%)
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.