Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.478 8.601 8.327 8.457 2,553,749 +0.02(+0.25%)
Jun 29, 2009 8.391 8.585 8.234 8.436 3,711,999 +0.06(+0.70%)
Jun 26, 2009 8.287 8.465 8.255 8.377 3,933,175 +0.07(+0.83%)
Jun 25, 2009 8.255 8.319 8.162 8.308 4,755,756 +0.18(+2.19%)
Jun 24, 2009 8.132 8.258 8.018 8.130 5,176,534 +0.06(+0.76%)
Jun 23, 2009 8.178 8.271 7.991 8.069 3,935,839 -0.07(-0.88%)
Jun 22, 2009 8.250 8.391 8.045 8.140 4,241,455 -0.14(-1.74%)
Jun 19, 2009 8.431 8.492 8.279 8.284 2,853,532 -0.05(-0.54%)
Jun 18, 2009 8.367 8.476 8.226 8.329 1,905,346 -0.02(-0.19%)
Jun 17, 2009 8.114 8.678 8.026 8.345 6,521,519 +0.20(+2.52%)
Jun 16, 2009 8.417 8.428 8.015 8.140 4,939,062 -0.19(-2.33%)
Jun 15, 2009 8.532 8.532 8.226 8.335 2,865,357 -0.16(-1.85%)
Jun 12, 2009 8.268 8.508 8.151 8.492 4,571,759 +0.14(+1.69%)
Jun 11, 2009 8.691 8.710 8.325 8.351 5,646,508 -0.31(-3.60%)
Jun 10, 2009 8.984 9.093 8.455 8.662 5,251,388 -0.29(-3.27%)
Jun 09, 2009 8.899 9.083 8.846 8.955 2,706,807 +0.08(+0.93%)
Jun 08, 2009 8.827 8.952 8.782 8.872 3,070,831 +0.00(+0.00%)
Jun 05, 2009 9.285 9.381 8.633 8.872 7,248,905 -0.32(-3.45%)
Jun 04, 2009 9.562 9.583 9.035 9.189 7,692,316 -0.42(-4.35%)
Jun 03, 2009 9.559 9.751 9.408 9.607 5,005,884 +0.05(+0.47%)
Jun 02, 2009 9.730 9.871 9.447 9.562 3,628,288 -0.07(-0.72%)
Jun 01, 2009 9.660 9.948 9.527 9.631 6,033,623 +0.11(+1.12%)
May 29, 2009 9.325 9.525 9.192 9.525 2,831,146 +0.25(+2.70%)
May 28, 2009 9.626 9.716 9.104 9.274 3,915,440 -0.20(-2.08%)
May 27, 2009 9.674 9.937 9.450 9.471 3,693,367 -0.13(-1.39%)
May 26, 2009 9.211 9.636 9.048 9.604 4,366,353 +0.44(+4.79%)
May 22, 2009 9.317 9.429 9.048 9.165 4,506,744 -0.04(-0.40%)
May 21, 2009 9.176 9.503 8.875 9.203 7,356,771 +0.46(+5.30%)
May 20, 2009 8.785 9.317 8.731 8.739 4,767,559 -0.01(-0.09%)
May 19, 2009 8.830 8.918 8.572 8.747 3,745,204 -0.06(-0.70%)
May 18, 2009 8.500 8.846 8.465 8.809 3,230,211 +0.38(+4.52%)
May 15, 2009 8.273 8.795 8.242 8.428 3,987,984 +0.06(+0.67%)
May 14, 2009 8.146 8.652 8.146 8.372 3,697,585 +0.13(+1.55%)
May 13, 2009 8.335 8.513 8.095 8.244 4,619,629 -0.27(-3.16%)
May 12, 2009 8.907 9.117 8.236 8.513 7,496,632 -0.60(-6.55%)
May 11, 2009 8.950 9.240 8.689 9.109 3,640,410 +0.01(+0.12%)
May 08, 2009 9.618 9.703 8.731 9.099 5,965,933 -0.31(-3.26%)
May 07, 2009 10.23 10.41 8.553 9.405 9,897,847 -0.40(-4.12%)
May 06, 2009 10.20 10.26 9.644 9.809 5,310,805 -0.17(-1.65%)
May 05, 2009 10.07 10.29 9.788 9.975 4,284,291 -0.27(-2.60%)
May 04, 2009 10.19 10.29 10.09 10.24 3,608,585 +0.51(+5.28%)
May 01, 2009 9.956 9.961 9.639 9.727 2,296,037 -0.22(-2.22%)
Apr 30, 2009 9.799 10.20 9.716 9.948 4,372,000 +0.26(+2.69%)
Apr 29, 2009 9.455 9.927 9.408 9.687 2,844,249 +0.28(+3.03%)
Apr 28, 2009 9.157 9.511 9.117 9.402 1,824,057 +0.19(+2.08%)
Apr 27, 2009 9.317 9.549 9.107 9.211 2,425,699 -0.16(-1.70%)
Apr 24, 2009 9.437 9.628 9.322 9.370 3,308,885 +0.04(+0.43%)
Apr 23, 2009 9.759 9.799 9.104 9.330 3,400,095 -0.26(-2.69%)
Apr 22, 2009 9.189 9.942 9.189 9.589 3,538,430 +0.29(+3.09%)
Apr 21, 2009 8.758 9.381 8.737 9.301 2,457,961 +0.43(+4.86%)
Apr 20, 2009 9.099 9.099 8.737 8.870 2,246,319 -0.28(-3.03%)
Apr 17, 2009 9.014 9.221 8.931 9.147 2,127,172 +0.05(+0.53%)
Apr 16, 2009 8.960 9.179 8.870 9.099 2,698,464 +0.20(+2.21%)
Apr 15, 2009 8.939 9.096 8.747 8.902 1,979,050 -0.14(-1.50%)
Apr 14, 2009 9.237 9.330 8.944 9.037 3,932,229 -0.39(-4.15%)
Apr 13, 2009 9.700 9.722 9.163 9.429 5,422,481 -0.41(-4.19%)
Apr 09, 2009 9.104 9.841 9.080 9.841 8,323,605 +0.87(+9.70%)
Apr 08, 2009 8.327 9.011 8.297 8.971 4,726,260 +0.68(+8.22%)
Apr 07, 2009 8.723 8.723 8.186 8.289 4,230,636 -0.50(-5.64%)
Apr 06, 2009 9.336 9.336 8.588 8.785 3,800,384 -0.56(-6.01%)
Apr 03, 2009 9.096 9.365 9.011 9.346 3,019,768 +0.26(+2.84%)
Apr 02, 2009 8.585 9.264 8.497 9.088 5,985,054 +0.66(+7.83%)
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.