Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.58 11.63 11.19 11.34 20,764,710 -0.15(-1.29%)
Jun 29, 2009 11.67 11.67 11.38 11.48 10,905,417 -0.07(-0.61%)
Jun 26, 2009 11.34 11.67 11.27 11.55 24,428,456 +0.17(+1.49%)
Jun 25, 2009 11.20 11.39 11.15 11.39 20,884,630 +0.50(+4.60%)
Jun 24, 2009 10.80 11.10 10.79 10.88 15,247,054 +0.06(+0.59%)
Jun 23, 2009 10.75 10.87 10.59 10.82 12,444,744 +0.12(+1.12%)
Jun 22, 2009 10.73 10.85 10.64 10.70 14,080,220 -0.10(-0.92%)
Jun 19, 2009 10.87 10.91 10.68 10.80 17,797,100 -0.04(-0.39%)
Jun 18, 2009 10.82 10.96 10.55 10.84 12,625,853 +0.06(+0.52%)
Jun 17, 2009 10.93 11.02 10.70 10.79 15,244,800 -0.12(-1.10%)
Jun 16, 2009 11.11 11.29 10.83 10.91 19,784,706 -0.20(-1.84%)
Jun 15, 2009 10.98 11.14 10.93 11.11 13,953,145 -0.11(-0.94%)
Jun 12, 2009 11.17 11.22 10.88 11.22 15,512,318 -0.05(-0.44%)
Jun 11, 2009 11.37 11.48 11.23 11.27 21,342,036 -0.09(-0.81%)
Jun 10, 2009 11.59 11.60 11.19 11.36 24,619,746 -0.02(-0.19%)
Jun 09, 2009 11.05 11.57 11.03 11.38 23,412,718 +0.42(+3.80%)
Jun 08, 2009 10.88 11.07 10.72 10.96 15,366,490 -0.04(-0.32%)
Jun 05, 2009 11.25 11.29 10.90 11.00 21,849,528 -0.04(-0.32%)
Jun 04, 2009 10.79 11.07 10.76 11.03 16,481,641 +0.27(+2.49%)
Jun 03, 2009 10.86 10.91 10.55 10.76 16,576,876 -0.18(-1.66%)
Jun 02, 2009 11.02 11.04 10.75 10.95 21,134,530 -0.08(-0.72%)
Jun 01, 2009 10.55 11.21 10.47 11.03 24,755,470 +0.65(+6.26%)
May 29, 2009 10.09 10.38 10.02 10.38 21,843,760 +0.37(+3.67%)
May 28, 2009 10.58 10.58 9.797 10.01 32,670,888 -0.31(-3.01%)
May 27, 2009 10.43 10.64 10.28 10.32 17,650,510 -0.11(-1.08%)
May 26, 2009 9.952 10.52 9.868 10.43 20,959,348 +0.38(+3.79%)
May 22, 2009 10.03 10.15 9.853 10.05 15,913,545 +0.13(+1.28%)
May 21, 2009 10.16 10.19 9.797 9.924 14,425,146 -0.35(-3.37%)
May 20, 2009 10.23 10.77 10.21 10.27 31,297,964 +0.23(+2.25%)
May 19, 2009 10.07 10.16 9.825 10.04 18,267,042 +0.06(+0.57%)
May 18, 2009 9.889 10.11 9.741 9.988 21,983,104 +0.19(+1.95%)
May 15, 2009 10.00 10.13 9.698 9.797 23,326,780 -0.14(-1.42%)
May 14, 2009 9.508 10.03 9.508 9.938 18,661,520 +0.44(+4.61%)
May 13, 2009 9.663 9.762 9.389 9.501 22,051,656 -0.32(-3.24%)
May 12, 2009 10.06 10.11 9.663 9.818 29,153,216 -0.11(-1.14%)
May 11, 2009 10.14 10.21 9.896 9.931 16,989,646 -0.35(-3.43%)
May 08, 2009 10.46 10.64 10.14 10.28 23,925,730 -0.06(-0.61%)
May 07, 2009 11.16 11.20 10.23 10.35 28,952,400 -0.74(-6.68%)
May 06, 2009 10.97 11.19 10.87 11.09 26,902,244 +0.29(+2.68%)
May 05, 2009 10.45 10.83 10.45 10.80 22,948,808 +0.28(+2.69%)
May 04, 2009 10.45 10.55 10.44 10.52 21,834,502 +0.43(+4.27%)
May 01, 2009 10.53 10.53 9.698 10.09 32,975,230 -0.23(-2.26%)
Apr 30, 2009 10.79 10.85 10.23 10.32 32,250,534 -0.16(-1.55%)
Apr 29, 2009 10.48 10.66 10.42 10.48 26,753,552 +0.11(+1.09%)
Apr 28, 2009 10.93 10.93 10.30 10.37 38,244,548 -0.81(-7.26%)
Apr 27, 2009 11.07 11.55 10.95 11.18 47,562,976 +0.36(+3.33%)
Apr 24, 2009 10.73 10.89 10.38 10.82 30,422,534 +0.15(+1.39%)
Apr 23, 2009 10.55 10.69 10.23 10.67 22,117,558 +0.26(+2.51%)
Apr 22, 2009 10.54 10.72 10.34 10.41 23,081,422 -0.24(-2.25%)
Apr 21, 2009 10.16 10.84 10.08 10.65 19,465,526 +0.35(+3.43%)
Apr 20, 2009 10.61 10.71 10.23 10.30 13,749,157 -0.48(-4.45%)
Apr 17, 2009 10.73 10.84 10.48 10.78 25,543,066 +0.15(+1.39%)
Apr 16, 2009 10.46 10.73 10.31 10.63 16,910,496 +0.25(+2.45%)
Apr 15, 2009 10.33 10.40 10.06 10.38 13,684,270 +0.08(+0.75%)
Apr 14, 2009 10.48 10.50 10.25 10.30 18,002,882 -0.14(-1.35%)
Apr 13, 2009 10.43 10.53 10.29 10.44 19,744,262 -0.22(-2.05%)
Apr 09, 2009 10.91 10.94 10.60 10.66 27,396,598 +0.13(+1.21%)
Apr 08, 2009 10.38 10.60 10.23 10.53 20,120,030 +0.34(+3.32%)
Apr 07, 2009 10.62 10.62 10.17 10.19 37,113,576 -0.90(-8.14%)
Apr 06, 2009 11.16 11.19 10.85 11.10 37,893,364 -0.17(-1.50%)
Apr 03, 2009 10.73 11.29 10.48 11.27 38,459,168 +0.51(+4.72%)
Apr 02, 2009 10.26 10.86 10.17 10.76 59,817,720 +0.77(+7.70%)
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.