Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 10.90 11.03 10.78 10.88 13,916,149 +0.01(+0.06%)
Jun 29, 2009 10.75 10.96 10.68 10.88 16,437,605 +0.19(+1.79%)
Jun 26, 2009 10.67 10.80 10.62 10.69 25,413,732 -0.09(-0.86%)
Jun 25, 2009 10.63 10.82 10.54 10.78 70,891,216 -0.37(-3.28%)
Jun 24, 2009 11.34 11.43 11.09 11.14 23,725,736 -0.11(-0.97%)
Jun 23, 2009 11.61 11.62 11.21 11.25 19,117,320 -0.36(-3.11%)
Jun 22, 2009 11.81 11.81 11.58 11.62 14,629,197 -0.30(-2.54%)
Jun 19, 2009 11.95 12.18 11.88 11.92 18,260,764 +0.08(+0.71%)
Jun 18, 2009 11.60 12.07 11.50 11.83 21,051,562 +0.35(+3.06%)
Jun 17, 2009 11.59 11.67 11.43 11.48 16,133,286 -0.15(-1.26%)
Jun 16, 2009 11.76 11.93 11.59 11.63 11,624,782 -0.13(-1.10%)
Jun 15, 2009 11.85 11.87 11.65 11.76 15,357,930 -0.14(-1.17%)
Jun 12, 2009 11.86 11.98 11.70 11.90 18,419,292 -0.00(-0.02%)
Jun 11, 2009 12.01 12.17 11.89 11.90 18,378,260 -0.09(-0.75%)
Jun 10, 2009 12.37 12.41 11.82 11.99 28,354,736 -0.34(-2.74%)
Jun 09, 2009 12.19 12.39 12.12 12.33 11,547,964 +0.14(+1.14%)
Jun 08, 2009 12.15 12.32 12.04 12.19 12,706,459 -0.06(-0.50%)
Jun 05, 2009 12.32 12.43 12.18 12.25 19,566,798 +0.16(+1.30%)
Jun 04, 2009 12.22 12.22 11.90 12.09 15,578,266 -0.13(-1.08%)
Jun 03, 2009 12.06 12.24 11.94 12.23 16,673,112 +0.07(+0.59%)
Jun 02, 2009 12.40 12.47 12.14 12.16 22,529,732 -0.30(-2.41%)
Jun 01, 2009 12.16 12.60 12.10 12.46 20,950,214 +0.46(+3.87%)
May 29, 2009 11.62 12.01 11.50 11.99 19,706,524 +0.41(+3.52%)
May 28, 2009 11.45 11.64 11.27 11.58 17,888,758 +0.15(+1.29%)
May 27, 2009 11.39 11.62 11.32 11.44 17,991,638 +0.05(+0.44%)
May 26, 2009 10.92 11.47 10.92 11.39 19,947,044 +0.37(+3.36%)
May 22, 2009 10.79 11.12 10.76 11.02 17,649,322 +0.22(+2.07%)
May 21, 2009 10.59 10.81 10.52 10.79 18,245,984 +0.14(+1.30%)
May 20, 2009 11.00 11.04 10.62 10.65 17,677,624 -0.28(-2.59%)
May 19, 2009 10.83 11.06 10.62 10.94 17,395,074 +0.18(+1.64%)
May 18, 2009 10.54 10.78 10.51 10.76 12,909,882 +0.30(+2.91%)
May 15, 2009 10.53 10.85 10.43 10.46 17,501,542 -0.25(-2.36%)
May 14, 2009 10.38 10.80 10.38 10.71 19,860,108 +0.30(+2.89%)
May 13, 2009 10.59 10.59 10.25 10.41 21,763,326 -0.31(-2.86%)
May 12, 2009 11.04 11.11 10.56 10.72 28,871,854 -0.45(-4.06%)
May 11, 2009 11.27 11.31 11.10 11.17 17,906,542 -0.27(-2.35%)
May 08, 2009 11.30 11.53 10.93 11.44 13,525,113 +0.28(+2.52%)
May 07, 2009 11.63 11.70 11.02 11.16 22,055,698 -0.32(-2.80%)
May 06, 2009 11.66 11.72 11.40 11.48 17,608,450 -0.08(-0.71%)
May 05, 2009 11.44 11.60 11.42 11.56 15,756,379 -0.06(-0.49%)
May 04, 2009 11.55 11.62 11.49 11.62 17,305,002 +0.49(+4.44%)
May 01, 2009 11.11 11.22 11.04 11.12 16,534,628 +0.09(+0.86%)
Apr 30, 2009 11.25 11.57 10.97 11.03 22,972,550 -0.10(-0.93%)
Apr 29, 2009 11.69 11.72 11.04 11.13 25,994,794 -0.55(-4.73%)
Apr 28, 2009 11.23 11.83 11.22 11.68 11,751,606 +0.31(+2.70%)
Apr 27, 2009 11.35 11.62 11.26 11.38 10,948,081 -0.13(-1.10%)
Apr 24, 2009 11.50 11.61 11.36 11.50 9,986,010 +0.07(+0.62%)
Apr 23, 2009 11.56 11.65 11.19 11.43 14,523,440 -0.13(-1.11%)
Apr 22, 2009 11.12 11.77 10.98 11.56 16,811,292 +0.38(+3.38%)
Apr 21, 2009 11.00 11.28 10.94 11.18 12,241,702 +0.18(+1.60%)
Apr 20, 2009 11.33 11.33 10.93 11.01 11,847,568 -0.47(-4.12%)
Apr 17, 2009 11.36 11.56 11.19 11.48 16,489,266 +0.18(+1.56%)
Apr 16, 2009 10.97 11.37 10.92 11.30 13,754,982 +0.35(+3.19%)
Apr 15, 2009 10.80 10.97 10.73 10.95 13,201,731 +0.15(+1.38%)
Apr 14, 2009 11.06 11.06 10.55 10.80 20,190,220 -0.36(-3.24%)
Apr 13, 2009 11.08 11.24 10.84 11.17 15,702,278 -0.03(-0.28%)
Apr 09, 2009 10.77 11.25 10.63 11.20 21,461,628 +0.64(+6.03%)
Apr 08, 2009 10.50 10.64 10.39 10.56 15,584,455 +0.08(+0.76%)
Apr 07, 2009 10.59 10.59 10.41 10.48 13,773,198 -0.30(-2.75%)
Apr 06, 2009 10.78 10.83 10.61 10.78 13,178,120 -0.13(-1.16%)
Apr 03, 2009 10.56 10.91 10.55 10.90 17,097,940 +0.29(+2.73%)
Apr 02, 2009 10.01 10.79 10.01 10.61 28,404,560 +0.73(+7.43%)
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.