Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.892 9.051 8.852 8.873 4,331,527 -0.04(-0.41%)
Jun 29, 2009 8.931 8.974 8.721 8.910 7,404,961 -0.01(-0.09%)
Jun 26, 2009 8.992 9.011 8.897 8.918 10,815,027 -0.08(-0.93%)
Jun 25, 2009 9.024 9.042 8.944 9.002 9,078,097 +0.03(+0.30%)
Jun 24, 2009 8.995 9.111 8.942 8.974 6,594,096 +0.03(+0.36%)
Jun 23, 2009 9.232 9.232 8.889 8.942 8,372,314 -0.27(-2.91%)
Jun 22, 2009 9.401 9.415 9.189 9.210 7,539,967 -0.29(-3.04%)
Jun 19, 2009 9.208 9.524 9.138 9.498 18,674,316 +0.41(+4.50%)
Jun 18, 2009 8.995 9.239 8.929 9.090 7,609,506 +0.09(+0.96%)
Jun 17, 2009 9.023 9.147 8.835 9.003 13,814,866 -0.04(-0.43%)
Jun 16, 2009 9.247 9.340 9.034 9.042 9,912,902 -0.13(-1.45%)
Jun 15, 2009 9.319 9.319 9.138 9.175 7,279,106 -0.19(-2.00%)
Jun 12, 2009 9.489 9.511 9.322 9.362 7,634,745 -0.15(-1.53%)
Jun 11, 2009 9.505 9.614 9.465 9.508 9,597,329 +0.00(+0.03%)
Jun 10, 2009 9.598 9.627 9.372 9.505 6,541,555 -0.04(-0.47%)
Jun 09, 2009 9.364 9.604 9.330 9.550 7,083,306 +0.23(+2.51%)
Jun 08, 2009 9.329 9.378 9.228 9.316 6,873,889 -0.10(-1.11%)
Jun 05, 2009 9.489 9.697 9.338 9.420 7,771,734 -0.14(-1.48%)
Jun 04, 2009 9.556 9.561 9.375 9.561 7,045,922 -0.03(-0.35%)
Jun 03, 2009 9.518 9.603 9.409 9.595 8,329,804 +0.04(+0.45%)
Jun 02, 2009 9.535 9.619 9.460 9.551 10,861,237 -0.00(-0.05%)
Jun 01, 2009 9.220 9.619 9.220 9.556 6,508,488 +0.45(+4.91%)
May 29, 2009 8.934 9.203 8.884 9.109 14,360,541 +0.20(+2.21%)
May 28, 2009 9.059 9.112 8.753 8.912 8,217,135 -0.10(-1.16%)
May 27, 2009 9.205 9.316 8.971 9.016 6,398,564 -0.21(-2.23%)
May 26, 2009 8.692 9.260 8.655 9.221 7,067,630 +0.46(+5.29%)
May 22, 2009 8.822 8.868 8.540 8.758 5,458,776 +0.02(+0.18%)
May 21, 2009 8.727 8.905 8.663 8.742 6,790,981 -0.09(-1.07%)
May 20, 2009 8.984 9.114 8.795 8.836 7,062,234 -0.10(-1.13%)
May 19, 2009 8.971 9.023 8.828 8.937 8,523,127 -0.03(-0.36%)
May 18, 2009 8.780 8.969 8.780 8.969 6,936,036 +0.25(+2.87%)
May 15, 2009 8.713 8.934 8.665 8.719 5,931,212 +0.00(+0.04%)
May 14, 2009 8.588 8.931 8.588 8.716 6,604,931 +0.05(+0.61%)
May 13, 2009 8.772 8.772 8.578 8.663 9,315,029 -0.21(-2.37%)
May 12, 2009 9.038 9.136 8.625 8.873 10,074,537 -0.14(-1.55%)
May 11, 2009 9.228 9.228 8.977 9.013 8,340,564 -0.30(-3.19%)
May 08, 2009 9.478 9.478 9.186 9.309 9,718,462 -0.11(-1.16%)
May 07, 2009 9.619 9.686 9.372 9.418 10,476,816 -0.09(-0.98%)
May 06, 2009 9.601 9.651 9.340 9.511 12,695,845 -0.01(-0.10%)
May 05, 2009 9.617 9.757 9.503 9.521 8,728,621 -0.09(-0.98%)
May 04, 2009 9.624 9.646 9.489 9.615 8,131,427 +0.15(+1.57%)
May 01, 2009 9.523 9.673 9.434 9.466 11,259,474 -0.04(-0.37%)
Apr 30, 2009 9.457 9.870 9.321 9.502 15,387,878 +0.18(+1.98%)
Apr 29, 2009 9.710 9.909 9.178 9.317 42,439,156 -1.47(-13.62%)
Apr 28, 2009 10.58 10.95 10.44 10.79 7,412,434 +0.19(+1.79%)
Apr 27, 2009 10.88 10.88 10.52 10.60 11,041,311 -0.45(-4.09%)
Apr 24, 2009 10.90 11.18 10.82 11.05 5,955,858 +0.24(+2.19%)
Apr 23, 2009 10.93 11.06 10.65 10.81 6,751,939 -0.12(-1.06%)
Apr 22, 2009 10.58 11.14 10.55 10.93 7,125,711 +0.28(+2.65%)
Apr 21, 2009 10.28 10.71 10.10 10.64 7,685,776 +0.41(+4.01%)
Apr 20, 2009 10.41 10.42 10.13 10.23 5,576,353 -0.40(-3.78%)
Apr 17, 2009 10.45 10.70 10.40 10.64 4,845,420 +0.16(+1.53%)
Apr 16, 2009 10.21 10.56 10.19 10.48 5,300,297 +0.25(+2.45%)
Apr 15, 2009 10.24 10.36 10.08 10.23 4,437,134 -0.08(-0.81%)
Apr 14, 2009 10.43 10.56 10.24 10.31 4,110,077 -0.26(-2.44%)
Apr 13, 2009 10.53 10.62 10.44 10.57 4,739,458 -0.02(-0.21%)
Apr 09, 2009 10.28 10.59 10.20 10.59 4,889,397 +0.52(+5.21%)
Apr 08, 2009 9.954 10.08 9.827 10.07 5,165,834 +0.21(+2.15%)
Apr 07, 2009 10.00 10.05 9.672 9.854 6,951,768 -0.29(-2.83%)
Apr 06, 2009 10.24 10.29 9.933 10.14 8,569,668 -0.18(-1.72%)
Apr 03, 2009 9.867 10.32 9.824 10.32 9,643,714 +0.48(+4.85%)
Apr 02, 2009 9.542 9.949 9.457 9.842 10,986,593 +0.45(+4.76%)
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.