Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.15 11.26 11.00 11.08 11,092,199 -0.07(-0.63%)
Jun 29, 2009 11.18 11.26 11.09 11.15 8,580,792 +0.04(+0.39%)
Jun 26, 2009 11.20 11.25 11.01 11.10 19,651,894 +0.02(+0.16%)
Jun 25, 2009 11.01 11.11 10.81 11.09 8,467,351 +0.18(+1.69%)
Jun 24, 2009 10.84 11.03 10.74 10.90 10,992,538 +0.17(+1.55%)
Jun 23, 2009 10.90 10.92 10.59 10.74 9,882,211 -0.08(-0.73%)
Jun 22, 2009 11.17 11.22 10.81 10.81 10,714,259 -0.48(-4.27%)
Jun 19, 2009 11.18 11.41 11.09 11.30 11,220,208 +0.28(+2.55%)
Jun 18, 2009 11.12 11.18 10.88 11.02 7,963,885 -0.13(-1.18%)
Jun 17, 2009 10.85 11.28 10.81 11.15 12,113,019 +0.36(+3.33%)
Jun 16, 2009 10.94 11.09 10.79 10.79 12,192,747 -0.08(-0.73%)
Jun 15, 2009 11.34 11.36 10.76 10.87 14,808,105 -0.51(-4.47%)
Jun 12, 2009 11.40 11.40 11.03 11.38 7,154,786 -0.04(-0.31%)
Jun 11, 2009 11.19 11.53 11.19 11.41 17,282,714 +0.18(+1.56%)
Jun 10, 2009 11.32 11.34 10.81 11.24 15,882,745 +0.06(+0.55%)
Jun 09, 2009 11.32 11.34 11.12 11.17 9,838,196 -0.02(-0.16%)
Jun 08, 2009 11.02 11.23 10.93 11.19 8,726,028 -0.02(-0.16%)
Jun 05, 2009 11.21 11.38 10.95 11.21 15,096,306 +0.02(+0.16%)
Jun 04, 2009 10.79 11.21 10.74 11.19 15,374,215 +0.47(+4.42%)
Jun 03, 2009 10.72 10.80 10.51 10.72 9,740,646 -0.08(-0.73%)
Jun 02, 2009 10.66 10.90 10.56 10.80 17,959,660 +0.16(+1.48%)
Jun 01, 2009 10.84 10.84 10.58 10.64 11,477,320 +0.04(+0.41%)
May 29, 2009 10.42 10.60 10.17 10.60 14,740,964 +0.27(+2.63%)
May 28, 2009 10.15 10.36 9.999 10.32 9,970,024 +0.29(+2.89%)
May 27, 2009 10.11 10.30 9.999 10.03 9,543,293 -0.03(-0.26%)
May 26, 2009 9.499 10.09 9.499 10.06 10,440,999 +0.29(+2.96%)
May 22, 2009 9.666 9.867 9.639 9.771 10,760,444 +0.00(+0.00%)
May 21, 2009 9.718 9.806 9.516 9.771 17,189,580 -0.24(-2.37%)
May 20, 2009 10.07 10.24 9.973 10.01 14,367,826 -0.02(-0.18%)
May 19, 2009 10.13 10.20 9.920 10.03 18,106,876 -0.23(-2.22%)
May 18, 2009 10.35 10.35 10.17 10.25 16,861,266 +0.08(+0.78%)
May 15, 2009 10.13 10.31 10.06 10.17 21,808,512 +0.08(+0.78%)
May 14, 2009 9.937 10.18 9.841 10.10 13,488,056 +0.18(+1.77%)
May 13, 2009 9.981 9.999 9.806 9.920 12,647,073 -0.08(-0.79%)
May 12, 2009 10.21 10.21 9.889 9.999 13,988,357 -0.09(-0.87%)
May 11, 2009 10.29 10.30 10.09 10.09 15,885,854 -0.27(-2.62%)
May 08, 2009 9.999 10.62 9.964 10.36 28,089,632 +0.71(+7.36%)
May 07, 2009 9.727 9.823 9.385 9.648 17,378,928 +0.03(+0.27%)
May 06, 2009 9.674 9.771 9.394 9.622 10,859,906 +0.00(+0.00%)
May 05, 2009 9.692 9.894 9.420 9.622 11,354,736 -0.07(-0.72%)
May 04, 2009 9.639 9.766 9.508 9.692 9,506,770 +0.18(+1.94%)
May 01, 2009 9.543 9.613 9.385 9.508 8,461,099 +0.06(+0.65%)
Apr 30, 2009 9.560 9.674 9.297 9.446 10,484,911 +0.04(+0.37%)
Apr 29, 2009 9.455 9.797 9.332 9.411 17,511,432 +0.42(+4.68%)
Apr 28, 2009 9.139 9.280 8.990 8.990 8,448,242 -0.25(-2.75%)
Apr 27, 2009 8.990 9.411 8.964 9.245 10,254,792 +0.12(+1.35%)
Apr 24, 2009 8.885 9.192 8.780 9.122 13,302,533 +0.35(+4.00%)
Apr 23, 2009 8.788 8.902 8.666 8.771 10,848,922 -0.05(-0.60%)
Apr 22, 2009 8.867 9.148 8.771 8.824 11,609,192 -0.14(-1.57%)
Apr 21, 2009 8.771 9.027 8.692 8.964 12,153,297 +0.18(+2.00%)
Apr 20, 2009 9.271 9.271 8.762 8.788 13,596,770 -0.48(-5.20%)
Apr 17, 2009 8.885 9.411 8.780 9.271 20,025,686 +0.39(+4.34%)
Apr 16, 2009 9.464 9.525 8.762 8.885 41,547,844 +0.09(+1.00%)
Apr 15, 2009 8.797 9.034 8.639 8.797 18,265,614 -0.04(-0.40%)
Apr 14, 2009 9.315 9.429 8.788 8.832 23,744,046 -0.51(-5.45%)
Apr 13, 2009 9.332 9.438 9.166 9.341 8,709,302 -0.04(-0.37%)
Apr 09, 2009 9.473 9.473 9.183 9.376 13,779,590 +0.17(+1.81%)
Apr 08, 2009 9.306 9.604 9.104 9.209 13,746,694 +0.07(+0.77%)
Apr 07, 2009 9.402 9.446 9.052 9.139 11,596,796 -0.36(-3.79%)
Apr 06, 2009 9.657 9.744 9.367 9.499 8,896,143 -0.25(-2.52%)
Apr 03, 2009 9.630 9.894 9.402 9.744 12,234,191 +0.18(+1.83%)
Apr 02, 2009 9.280 9.823 9.174 9.569 18,494,790 +0.37(+4.00%)
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.