Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 12.08 12.41 11.96 12.05 3,673,685 -0.00(-0.02%)
Jun 29, 2009 11.75 12.10 11.73 12.05 3,734,854 +0.40(+3.46%)
Jun 26, 2009 11.56 11.75 11.54 11.65 6,582,665 +0.03(+0.25%)
Jun 25, 2009 11.44 11.63 11.39 11.62 2,942,008 +0.16(+1.37%)
Jun 24, 2009 11.15 11.72 11.09 11.46 3,438,984 +0.43(+3.88%)
Jun 23, 2009 10.89 11.11 10.82 11.03 2,050,372 +0.19(+1.79%)
Jun 22, 2009 11.25 11.27 10.84 10.84 2,178,411 -0.49(-4.34%)
Jun 19, 2009 11.64 11.68 11.28 11.33 2,991,397 -0.11(-0.97%)
Jun 18, 2009 11.72 11.75 11.35 11.44 3,199,436 -0.27(-2.33%)
Jun 17, 2009 11.78 11.95 11.50 11.72 1,606,957 -0.08(-0.71%)
Jun 16, 2009 12.36 12.47 11.79 11.80 2,586,338 -0.46(-3.73%)
Jun 15, 2009 12.19 12.32 12.06 12.26 2,501,600 -0.15(-1.23%)
Jun 12, 2009 12.14 12.41 12.06 12.41 2,331,669 +0.14(+1.10%)
Jun 11, 2009 12.56 12.62 12.25 12.27 4,192,747 -0.31(-2.46%)
Jun 10, 2009 12.29 12.63 12.27 12.58 3,903,127 +0.41(+3.33%)
Jun 09, 2009 12.07 12.27 11.95 12.18 1,665,175 +0.16(+1.37%)
Jun 08, 2009 11.79 12.10 11.70 12.01 1,971,894 -0.19(-1.59%)
Jun 05, 2009 12.18 12.38 11.99 12.21 2,461,651 +0.25(+2.05%)
Jun 04, 2009 11.67 11.98 11.51 11.96 2,314,636 +0.41(+3.51%)
Jun 03, 2009 11.67 11.86 11.45 11.56 2,441,877 -0.29(-2.47%)
Jun 02, 2009 11.95 12.17 11.78 11.85 3,167,840 -0.10(-0.80%)
Jun 01, 2009 11.44 12.04 11.44 11.95 3,082,167 +0.66(+5.86%)
May 29, 2009 11.26 11.30 11.08 11.28 2,543,913 +0.11(+0.97%)
May 28, 2009 11.33 11.43 10.88 11.18 3,086,297 +0.02(+0.18%)
May 27, 2009 11.41 11.56 11.13 11.16 2,175,625 -0.32(-2.83%)
May 26, 2009 10.98 11.60 10.96 11.48 3,648,877 +0.43(+3.91%)
May 22, 2009 11.07 11.27 10.97 11.05 2,068,458 +0.03(+0.31%)
May 21, 2009 11.03 11.20 10.80 11.01 3,590,696 -0.19(-1.71%)
May 20, 2009 11.37 11.65 11.17 11.21 4,812,864 -0.07(-0.59%)
May 19, 2009 10.96 11.38 10.90 11.27 4,132,225 +0.17(+1.57%)
May 18, 2009 10.69 11.10 10.68 11.10 4,203,987 +0.53(+5.02%)
May 15, 2009 10.41 10.65 10.33 10.57 4,886,672 +0.11(+1.03%)
May 14, 2009 10.31 10.57 10.24 10.46 3,418,847 +0.12(+1.17%)
May 13, 2009 10.77 10.83 10.25 10.34 4,228,260 -0.64(-5.86%)
May 12, 2009 11.25 11.27 10.63 10.98 3,515,802 -0.14(-1.26%)
May 11, 2009 11.16 11.40 10.92 11.12 4,124,227 -0.13(-1.11%)
May 08, 2009 11.68 11.88 11.12 11.25 5,030,375 -0.28(-2.43%)
May 07, 2009 11.97 12.00 11.41 11.53 3,336,991 -0.27(-2.31%)
May 06, 2009 12.18 12.18 11.68 11.80 4,125,362 -0.21(-1.76%)
May 05, 2009 11.83 12.07 11.65 12.01 3,685,511 +0.13(+1.12%)
May 04, 2009 11.72 11.92 11.69 11.88 4,341,111 +0.49(+4.34%)
May 01, 2009 11.25 11.52 11.09 11.38 3,315,745 +0.04(+0.33%)
Apr 30, 2009 11.97 11.97 11.14 11.35 6,208,048 -0.41(-3.45%)
Apr 29, 2009 11.41 11.92 11.08 11.75 5,322,385 +0.31(+2.73%)
Apr 28, 2009 11.47 11.62 11.38 11.44 3,506,887 -0.25(-2.12%)
Apr 27, 2009 11.61 11.91 11.46 11.69 3,232,302 -0.15(-1.29%)
Apr 24, 2009 11.78 11.94 11.49 11.84 4,209,805 +0.20(+1.69%)
Apr 23, 2009 11.82 11.82 11.33 11.65 4,158,435 +0.28(+2.47%)
Apr 22, 2009 10.69 11.66 10.69 11.37 6,181,167 +0.65(+6.03%)
Apr 21, 2009 10.28 10.76 10.18 10.72 3,364,621 +0.42(+4.03%)
Apr 20, 2009 10.77 10.77 10.28 10.30 4,611,322 -0.68(-6.20%)
Apr 17, 2009 10.86 11.11 10.56 10.98 3,926,497 +0.30(+2.78%)
Apr 16, 2009 10.24 10.81 10.12 10.69 7,001,512 +0.56(+5.53%)
Apr 15, 2009 10.11 10.22 9.967 10.13 6,728,168 -0.12(-1.13%)
Apr 14, 2009 10.63 10.68 10.03 10.24 9,744,437 -0.55(-5.10%)
Apr 13, 2009 11.70 11.89 10.66 10.79 12,942,226 -2.39(-18.12%)
Apr 09, 2009 12.48 13.22 12.36 13.18 3,191,010 +0.96(+7.86%)
Apr 08, 2009 12.33 12.41 12.04 12.22 2,208,259 +0.02(+0.16%)
Apr 07, 2009 12.39 12.48 12.16 12.20 3,906,138 -0.50(-3.97%)
Apr 06, 2009 12.95 12.95 12.34 12.70 3,526,229 -0.14(-1.11%)
Apr 03, 2009 12.33 12.85 12.33 12.85 4,459,958 +0.55(+4.48%)
Apr 02, 2009 11.98 12.72 11.98 12.30 4,195,215 +0.45(+3.84%)
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.