Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.43 11.71 11.43 11.54 180,441 +0.12(+1.05%)
Jun 29, 2009 11.45 11.65 11.20 11.42 163,728 -0.01(-0.09%)
Jun 26, 2009 11.04 11.45 10.95 11.43 768,348 +0.37(+3.35%)
Jun 25, 2009 10.95 11.10 10.74 11.06 233,113 +0.28(+2.60%)
Jun 24, 2009 10.67 10.99 10.43 10.78 133,971 +0.16(+1.51%)
Jun 23, 2009 10.88 10.96 10.45 10.62 129,263 -0.16(-1.48%)
Jun 22, 2009 11.19 11.26 10.78 10.78 145,390 -0.51(-4.52%)
Jun 19, 2009 11.44 11.64 11.19 11.29 279,092 +0.02(+0.18%)
Jun 18, 2009 10.81 11.35 10.80 11.27 130,015 +0.44(+4.06%)
Jun 17, 2009 10.45 10.95 10.44 10.83 154,754 +0.42(+4.03%)
Jun 16, 2009 10.89 10.94 10.38 10.41 175,683 -0.32(-2.98%)
Jun 15, 2009 11.00 11.11 10.65 10.73 126,463 -0.41(-3.68%)
Jun 12, 2009 11.04 11.30 11.04 11.14 213,031 +0.08(+0.72%)
Jun 11, 2009 10.97 11.25 10.84 11.06 138,630 +0.07(+0.64%)
Jun 10, 2009 10.86 11.01 10.63 10.99 215,247 +0.15(+1.38%)
Jun 09, 2009 10.85 10.98 10.76 10.84 86,389 -0.02(-0.18%)
Jun 08, 2009 10.84 11.16 10.62 10.86 128,531 -0.30(-2.69%)
Jun 05, 2009 11.18 11.27 10.86 11.16 112,152 +0.04(+0.36%)
Jun 04, 2009 11.28 11.47 10.95 11.12 384,338 -0.07(-0.63%)
Jun 03, 2009 11.02 11.58 10.76 11.19 585,170 +0.09(+0.81%)
Jun 02, 2009 10.57 11.12 10.47 11.10 322,328 +0.52(+4.91%)
Jun 01, 2009 10.25 10.82 10.25 10.58 249,935 +0.36(+3.52%)
May 29, 2009 9.830 10.23 9.690 10.22 278,087 +0.44(+4.50%)
May 28, 2009 9.860 9.895 9.500 9.780 183,521 +0.02(+0.20%)
May 27, 2009 9.650 9.990 9.580 9.760 152,167 +0.08(+0.83%)
May 26, 2009 9.040 9.780 8.990 9.680 290,758 +0.49(+5.33%)
May 22, 2009 9.770 9.770 9.190 9.190 149,355 -0.27(-2.85%)
May 21, 2009 9.570 9.650 9.210 9.460 201,935 +0.08(+0.85%)
May 20, 2009 9.460 9.710 9.310 9.380 116,421 +0.01(+0.11%)
May 19, 2009 9.640 9.680 9.330 9.370 225,403 -0.18(-1.88%)
May 18, 2009 9.500 9.680 9.340 9.550 194,632 +0.12(+1.27%)
May 15, 2009 9.650 9.730 9.350 9.430 277,809 -0.24(-2.48%)
May 14, 2009 9.710 9.800 9.620 9.670 182,122 +0.03(+0.31%)
May 13, 2009 9.860 9.930 9.590 9.640 239,958 -0.38(-3.79%)
May 12, 2009 10.26 10.29 9.850 10.02 291,022 -0.20(-1.96%)
May 11, 2009 10.79 10.79 10.17 10.22 343,933 -0.74(-6.75%)
May 08, 2009 10.50 10.97 10.37 10.96 223,826 +0.58(+5.59%)
May 07, 2009 10.35 10.75 10.21 10.38 383,696 +0.15(+1.47%)
May 06, 2009 10.24 10.40 10.01 10.23 267,146 +0.13(+1.29%)
May 05, 2009 9.970 10.25 9.910 10.10 286,476 +0.06(+0.60%)
May 04, 2009 10.10 10.45 9.944 10.04 434,655 +0.00(+0.00%)
May 01, 2009 9.520 10.28 9.300 10.04 951,704 +1.26(+14.35%)
Apr 30, 2009 8.520 9.060 8.500 8.780 1,144,840 +0.28(+3.29%)
Apr 29, 2009 8.200 8.600 8.191 8.500 224,415 +0.39(+4.81%)
Apr 28, 2009 7.880 8.250 7.840 8.110 308,191 +0.19(+2.40%)
Apr 27, 2009 7.950 8.300 7.910 7.920 243,647 -0.12(-1.49%)
Apr 24, 2009 8.170 8.430 7.980 8.040 272,977 -0.11(-1.35%)
Apr 23, 2009 8.580 8.740 8.000 8.150 336,672 -0.45(-5.23%)
Apr 22, 2009 8.420 8.840 8.420 8.600 171,314 +0.05(+0.58%)
Apr 21, 2009 8.200 8.580 8.100 8.550 140,998 +0.30(+3.64%)
Apr 20, 2009 8.470 8.590 8.110 8.250 158,653 -0.35(-4.07%)
Apr 17, 2009 8.590 8.810 8.490 8.600 186,374 +0.05(+0.58%)
Apr 16, 2009 8.510 8.640 8.280 8.550 240,275 +0.10(+1.18%)
Apr 15, 2009 8.500 8.570 8.320 8.450 231,979 -0.08(-0.94%)
Apr 14, 2009 8.500 8.720 8.390 8.530 260,445 -0.07(-0.81%)
Apr 13, 2009 8.690 8.890 8.550 8.600 211,641 -0.15(-1.71%)
Apr 09, 2009 8.520 8.790 8.500 8.750 242,694 +0.41(+4.92%)
Apr 08, 2009 8.020 8.350 8.000 8.340 324,293 +0.34(+4.25%)
Apr 07, 2009 7.820 8.200 7.730 8.000 208,525 +0.08(+1.01%)
Apr 06, 2009 7.880 8.000 7.320 7.920 390,851 -0.09(-1.12%)
Apr 03, 2009 7.380 8.830 7.080 8.010 872,595 -0.39(-4.64%)
Apr 02, 2009 8.500 8.500 8.270 8.400 458,493 +0.07(+0.84%)
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.