Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.38 11.69 11.27 11.35 3,900,538 -0.00(-0.02%)
Jun 29, 2009 11.06 11.39 11.05 11.35 3,965,484 +0.38(+3.46%)
Jun 26, 2009 10.89 11.07 10.87 10.97 6,989,149 +0.03(+0.25%)
Jun 25, 2009 10.77 10.96 10.73 10.94 3,123,679 +0.15(+1.37%)
Jun 24, 2009 10.50 11.03 10.44 10.80 3,651,344 +0.40(+3.88%)
Jun 23, 2009 10.25 10.47 10.19 10.39 2,176,984 +0.18(+1.79%)
Jun 22, 2009 10.59 10.62 10.21 10.21 2,312,930 -0.46(-4.34%)
Jun 19, 2009 10.96 11.00 10.62 10.67 3,176,118 -0.10(-0.97%)
Jun 18, 2009 11.04 11.06 10.69 10.78 3,397,004 -0.26(-2.33%)
Jun 17, 2009 11.10 11.25 10.84 11.03 1,706,188 -0.08(-0.71%)
Jun 16, 2009 11.64 11.75 11.10 11.11 2,746,047 -0.43(-3.73%)
Jun 15, 2009 11.48 11.60 11.36 11.54 2,656,076 -0.14(-1.23%)
Jun 12, 2009 11.43 11.69 11.36 11.69 2,475,652 +0.13(+1.10%)
Jun 11, 2009 11.83 11.89 11.54 11.56 4,451,653 -0.31(-2.58%)
Jun 10, 2009 11.59 11.91 11.57 11.87 4,139,053 +0.38(+3.33%)
Jun 09, 2009 11.38 11.57 11.27 11.48 1,765,827 +0.16(+1.37%)
Jun 08, 2009 11.12 11.41 11.04 11.33 2,091,086 -0.18(-1.59%)
Jun 05, 2009 11.49 11.67 11.31 11.51 2,610,446 +0.23(+2.05%)
Jun 04, 2009 11.01 11.30 10.86 11.28 2,454,545 +0.38(+3.51%)
Jun 03, 2009 11.01 11.18 10.80 10.90 2,589,477 -0.28(-2.47%)
Jun 02, 2009 11.27 11.47 11.11 11.17 3,359,321 -0.09(-0.80%)
Jun 01, 2009 10.79 11.35 10.79 11.26 3,268,470 +0.62(+5.86%)
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%)
May 01, 2009 10.61 10.86 10.46 10.74 3,516,166 +0.03(+0.33%)
Apr 30, 2009 11.29 11.29 10.51 10.70 6,583,296 -0.38(-3.45%)
Apr 29, 2009 10.76 11.24 10.44 11.08 5,644,099 +0.29(+2.73%)
Apr 28, 2009 10.82 10.95 10.73 10.79 3,718,862 -0.23(-2.12%)
Apr 27, 2009 10.95 11.23 10.81 11.02 3,427,680 -0.14(-1.29%)
Apr 24, 2009 11.11 11.26 10.83 11.17 4,464,268 +0.19(+1.69%)
Apr 23, 2009 11.15 11.15 10.69 10.98 4,409,793 +0.26(+2.47%)
Apr 22, 2009 10.08 11.00 10.08 10.72 6,554,790 +0.61(+6.03%)
Apr 21, 2009 9.691 10.14 9.600 10.11 3,567,997 +0.39(+4.03%)
Apr 20, 2009 10.16 10.16 9.693 9.716 4,890,055 -0.64(-6.20%)
Apr 17, 2009 10.24 10.48 9.957 10.36 4,163,836 +0.28(+2.78%)
Apr 16, 2009 9.653 10.20 9.547 10.08 7,424,721 +0.53(+5.53%)
Apr 15, 2009 9.531 9.642 9.399 9.549 7,134,855 -0.11(-1.13%)
Apr 14, 2009 10.02 10.07 9.456 9.658 10,333,443 -0.52(-5.10%)
Apr 13, 2009 11.03 11.21 10.05 10.18 13,724,523 -2.25(-18.12%)
Apr 09, 2009 11.77 12.46 11.66 12.43 3,383,892 +0.91(+7.86%)
Apr 08, 2009 11.62 11.71 11.35 11.52 2,341,738 +0.02(+0.16%)
Apr 07, 2009 11.69 11.77 11.47 11.51 4,142,246 -0.48(-3.97%)
Apr 06, 2009 12.21 12.21 11.64 11.98 3,739,373 -0.13(-1.11%)
Apr 03, 2009 11.62 12.11 11.62 12.11 4,729,542 +0.52(+4.48%)
Apr 02, 2009 11.30 11.99 11.30 11.60 4,448,797 +0.43(+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.