Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 10.81 10.83 10.55 10.63 1,973,312 -0.19(-1.77%)
Jun 29, 2009 10.67 10.86 10.60 10.82 1,049,991 +0.13(+1.25%)
Jun 26, 2009 10.59 10.69 10.42 10.69 1,456,256 +0.10(+0.91%)
Jun 25, 2009 10.52 10.71 10.50 10.60 1,272,375 +0.14(+1.36%)
Jun 24, 2009 10.50 10.53 10.40 10.45 1,024,015 +0.03(+0.24%)
Jun 23, 2009 10.61 10.67 10.40 10.43 1,166,632 -0.18(-1.65%)
Jun 22, 2009 10.48 10.69 10.41 10.60 1,145,464 +0.05(+0.43%)
Jun 19, 2009 10.73 10.73 10.51 10.56 1,584,178 -0.09(-0.82%)
Jun 18, 2009 10.55 10.66 10.51 10.65 1,362,936 +0.10(+0.99%)
Jun 17, 2009 10.41 10.62 10.41 10.54 1,170,791 +0.10(+0.96%)
Jun 16, 2009 10.54 10.54 10.39 10.44 980,754 -0.02(-0.16%)
Jun 15, 2009 10.52 10.57 10.37 10.46 1,064,121 -0.16(-1.49%)
Jun 12, 2009 10.50 10.70 10.34 10.62 1,116,856 +0.10(+0.99%)
Jun 11, 2009 10.45 10.63 10.35 10.51 1,092,754 +0.10(+0.92%)
Jun 10, 2009 10.45 10.47 10.28 10.42 1,793,504 -0.01(-0.08%)
Jun 09, 2009 10.57 10.61 10.38 10.42 2,179,366 -0.15(-1.38%)
Jun 08, 2009 10.52 10.66 10.47 10.57 1,828,684 +0.06(+0.56%)
Jun 05, 2009 10.49 10.55 10.35 10.51 1,629,225 +0.10(+1.00%)
Jun 04, 2009 10.35 10.43 10.32 10.41 2,661,461 +0.08(+0.81%)
Jun 03, 2009 10.34 10.45 10.25 10.32 1,366,951 -0.08(-0.72%)
Jun 02, 2009 10.33 10.42 10.20 10.40 2,385,091 +0.06(+0.56%)
Jun 01, 2009 10.21 10.36 10.13 10.34 1,977,551 +0.28(+2.82%)
May 29, 2009 10.10 10.22 10.01 10.06 2,076,339 -0.06(-0.62%)
May 28, 2009 9.953 10.20 9.928 10.12 1,836,990 +0.23(+2.28%)
May 27, 2009 10.00 10.09 9.895 9.895 1,590,510 -0.11(-1.08%)
May 26, 2009 9.711 10.10 9.678 10.00 1,694,733 +0.31(+3.18%)
May 22, 2009 9.811 9.836 9.694 9.694 1,517,180 -0.09(-0.90%)
May 21, 2009 9.707 9.824 9.707 9.782 2,223,176 +0.00(+0.00%)
May 20, 2009 9.707 9.832 9.657 9.782 3,751,810 +0.13(+1.38%)
May 19, 2009 9.469 9.678 9.427 9.649 2,459,753 +0.21(+2.21%)
May 18, 2009 9.290 9.448 9.227 9.440 2,431,919 +0.22(+2.35%)
May 15, 2009 9.390 9.402 9.223 9.223 1,244,071 -0.21(-2.25%)
May 14, 2009 9.473 9.498 9.302 9.436 1,967,154 +0.03(+0.31%)
May 13, 2009 9.452 9.553 9.382 9.407 2,596,989 -0.13(-1.36%)
May 12, 2009 9.628 9.657 9.519 9.536 2,006,970 -0.05(-0.52%)
May 11, 2009 9.486 9.665 9.486 9.586 2,901,610 +0.01(+0.09%)
May 08, 2009 9.686 9.740 9.532 9.578 1,742,332 -0.03(-0.26%)
May 07, 2009 9.699 9.744 9.594 9.603 1,546,455 -0.04(-0.43%)
May 06, 2009 9.774 9.824 9.611 9.644 1,655,871 -0.03(-0.30%)
May 05, 2009 10.00 10.00 9.649 9.674 2,080,194 -0.33(-3.25%)
May 04, 2009 9.928 10.00 9.920 9.999 2,375,140 +0.14(+1.44%)
May 01, 2009 9.482 9.857 9.448 9.857 2,550,638 +0.29(+3.01%)
Apr 30, 2009 9.740 9.749 9.494 9.569 2,045,978 -0.03(-0.26%)
Apr 29, 2009 9.586 9.665 9.536 9.594 2,861,854 +0.04(+0.44%)
Apr 28, 2009 9.528 9.607 9.448 9.553 2,341,665 +0.02(+0.22%)
Apr 27, 2009 9.315 9.603 9.315 9.532 2,853,099 +0.13(+1.38%)
Apr 24, 2009 9.503 9.573 9.344 9.402 2,317,088 -0.05(-0.57%)
Apr 23, 2009 9.557 9.557 9.352 9.457 1,414,230 -0.06(-0.66%)
Apr 22, 2009 9.511 9.607 9.427 9.519 1,922,783 -0.02(-0.22%)
Apr 21, 2009 9.594 9.661 9.461 9.540 1,573,621 -0.01(-0.13%)
Apr 20, 2009 9.452 9.594 9.440 9.553 1,486,006 -0.03(-0.30%)
Apr 17, 2009 9.644 9.703 9.507 9.582 1,815,859 -0.04(-0.39%)
Apr 16, 2009 9.615 9.699 9.523 9.619 1,465,356 +0.11(+1.14%)
Apr 15, 2009 9.427 9.540 9.427 9.511 1,435,592 +0.06(+0.62%)
Apr 14, 2009 9.490 9.548 9.432 9.452 1,138,345 -0.11(-1.18%)
Apr 13, 2009 9.594 9.632 9.361 9.565 1,918,972 -0.04(-0.43%)
Apr 09, 2009 9.770 9.832 9.540 9.607 1,743,469 -0.01(-0.13%)
Apr 08, 2009 9.544 9.657 9.494 9.619 1,699,637 +0.14(+1.45%)
Apr 07, 2009 9.507 9.607 9.457 9.482 1,474,387 -0.12(-1.22%)
Apr 06, 2009 9.607 9.749 9.540 9.598 1,569,800 -0.09(-0.95%)
Apr 03, 2009 9.774 9.845 9.607 9.690 1,677,142 -0.11(-1.15%)
Apr 02, 2009 9.941 10.11 9.724 9.803 2,341,744 +0.00(+0.04%)
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.