Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.62 10.65 10.45 10.64 2,697,681 +0.10(+0.97%)
May 28, 2009 10.69 10.78 10.26 10.54 3,272,849 +0.02(+0.18%)
May 27, 2009 10.76 10.90 10.50 10.52 2,307,131 -0.31(-2.83%)
May 26, 2009 10.35 10.94 10.33 10.83 3,869,435 +0.41(+3.92%)
May 22, 2009 10.44 10.63 10.34 10.42 2,193,487 +0.03(+0.31%)
May 21, 2009 10.40 10.56 10.18 10.39 3,807,737 -0.18(-1.71%)
May 20, 2009 10.72 10.99 10.53 10.57 5,103,779 -0.06(-0.59%)
May 19, 2009 10.33 10.73 10.28 10.63 4,381,999 +0.16(+1.57%)
May 18, 2009 10.08 10.46 10.07 10.46 4,458,099 +0.50(+5.02%)
May 15, 2009 9.816 10.05 9.737 9.964 5,182,049 +0.10(+1.03%)
May 14, 2009 9.725 9.964 9.658 9.862 3,625,500 +0.11(+1.17%)
May 13, 2009 10.15 10.21 9.670 9.748 4,483,839 -0.61(-5.86%)
May 12, 2009 10.61 10.63 10.02 10.36 3,728,315 -0.13(-1.26%)
May 11, 2009 10.52 10.75 10.30 10.49 4,373,517 -0.12(-1.11%)
May 08, 2009 11.02 11.20 10.49 10.61 5,334,437 -0.26(-2.43%)
May 07, 2009 11.29 11.32 10.76 10.87 3,538,697 -0.26(-2.31%)
May 06, 2009 11.49 11.49 11.02 11.13 4,374,721 -0.20(-1.76%)
May 05, 2009 11.16 11.38 10.98 11.33 3,908,282 +0.13(+1.12%)
May 04, 2009 11.05 11.24 11.02 11.20 4,603,511 +0.47(+4.34%)
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.