Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.704 9.749 9.463 9.554 12,218,802 -0.19(-1.95%)
Jun 29, 2009 9.694 9.749 9.589 9.744 6,531,776 +0.05(+0.52%)
Jun 26, 2009 9.614 9.744 9.559 9.694 8,850,088 +0.08(+0.83%)
Jun 25, 2009 9.413 9.624 9.353 9.614 25,923,002 -0.43(-4.24%)
Jun 24, 2009 9.945 10.05 9.899 10.04 12,692,000 +0.13(+1.26%)
Jun 23, 2009 9.920 9.975 9.799 9.915 15,251,482 +0.42(+4.44%)
Jun 22, 2009 9.393 9.559 9.388 9.493 9,493,604 +0.09(+0.96%)
Jun 19, 2009 9.564 9.579 9.353 9.403 7,466,516 -0.10(-1.05%)
Jun 18, 2009 9.308 9.574 9.308 9.504 12,623,889 +0.23(+2.43%)
Jun 17, 2009 9.328 9.428 9.258 9.278 7,447,118 -0.04(-0.43%)
Jun 16, 2009 9.363 9.428 9.308 9.318 7,915,242 -0.03(-0.27%)
Jun 15, 2009 9.423 9.438 9.273 9.343 11,585,919 -0.41(-4.21%)
Jun 12, 2009 9.784 9.869 9.694 9.754 8,794,793 -0.08(-0.82%)
Jun 11, 2009 9.759 9.984 9.709 9.834 7,364,599 +0.16(+1.61%)
Jun 10, 2009 9.894 9.930 9.574 9.679 8,364,723 -0.15(-1.48%)
Jun 09, 2009 9.930 9.945 9.779 9.824 5,802,291 -0.08(-0.81%)
Jun 08, 2009 9.905 9.965 9.829 9.905 5,713,960 -0.04(-0.40%)
Jun 05, 2009 9.899 9.950 9.804 9.945 8,507,216 +0.12(+1.17%)
Jun 04, 2009 9.674 9.854 9.629 9.829 7,337,905 +0.10(+1.03%)
Jun 03, 2009 9.674 9.749 9.649 9.729 6,403,796 -0.05(-0.46%)
Jun 02, 2009 9.509 9.859 9.493 9.774 9,652,027 +0.27(+2.85%)
Jun 01, 2009 9.408 9.539 9.358 9.504 7,104,259 +0.19(+1.99%)
May 29, 2009 9.213 9.318 9.133 9.318 6,860,826 +0.12(+1.25%)
May 28, 2009 9.193 9.228 8.992 9.203 7,407,467 +0.05(+0.49%)
May 27, 2009 9.353 9.393 9.130 9.158 6,898,228 -0.22(-2.30%)
May 26, 2009 9.213 9.383 9.168 9.373 6,671,019 +0.13(+1.41%)
May 22, 2009 9.148 9.333 9.148 9.243 5,306,495 +0.07(+0.71%)
May 21, 2009 9.223 9.323 9.062 9.178 8,153,415 -0.12(-1.29%)
May 20, 2009 9.218 9.383 9.208 9.298 12,379,902 +0.10(+1.03%)
May 19, 2009 9.108 9.213 9.017 9.203 10,735,015 +0.14(+1.55%)
May 18, 2009 8.902 9.077 8.852 9.062 8,703,445 +0.21(+2.38%)
May 15, 2009 8.877 8.927 8.797 8.852 8,011,212 -0.03(-0.28%)
May 14, 2009 8.897 8.947 8.827 8.877 5,858,667 +0.06(+0.63%)
May 13, 2009 8.887 8.947 8.722 8.822 8,292,506 -0.11(-1.23%)
May 12, 2009 8.857 8.977 8.817 8.932 8,675,237 +0.11(+1.19%)
May 11, 2009 8.772 8.897 8.742 8.827 8,837,425 +0.02(+0.23%)
May 08, 2009 8.862 8.942 8.762 8.807 9,895,769 +0.02(+0.23%)
May 07, 2009 8.897 8.947 8.752 8.787 9,071,778 -0.08(-0.90%)
May 06, 2009 9.098 9.138 8.822 8.867 8,680,556 -0.19(-2.10%)
May 05, 2009 9.072 9.198 9.017 9.057 5,867,948 +0.01(+0.11%)
May 04, 2009 8.962 9.062 8.962 9.047 9,416,068 +0.05(+0.56%)
May 01, 2009 8.882 9.052 8.857 8.997 6,563,107 +0.13(+1.41%)
Apr 30, 2009 8.997 9.067 8.797 8.872 10,261,143 -0.10(-1.06%)
Apr 29, 2009 8.947 9.052 8.902 8.967 5,761,758 -0.01(-0.06%)
Apr 28, 2009 8.727 9.042 8.717 8.972 5,671,639 +0.17(+1.88%)
Apr 27, 2009 8.937 9.012 8.777 8.807 7,603,479 -0.16(-1.79%)
Apr 24, 2009 9.057 9.098 8.892 8.967 6,091,610 -0.07(-0.78%)
Apr 23, 2009 8.992 9.062 8.927 9.037 9,200,688 +0.03(+0.28%)
Apr 22, 2009 9.002 9.103 8.947 9.012 10,669,661 +0.01(+0.11%)
Apr 21, 2009 8.882 9.133 8.882 9.002 7,127,068 +0.06(+0.67%)
Apr 20, 2009 9.087 9.178 8.942 8.942 8,843,354 -0.22(-2.35%)
Apr 17, 2009 9.103 9.263 9.027 9.158 8,185,196 +0.08(+0.88%)
Apr 16, 2009 8.957 9.108 8.842 9.077 8,973,795 +0.14(+1.57%)
Apr 15, 2009 8.862 8.962 8.817 8.937 5,876,561 +0.17(+1.89%)
Apr 14, 2009 8.807 8.877 8.712 8.772 9,144,095 -0.10(-1.13%)
Apr 13, 2009 8.777 8.972 8.757 8.872 9,566,820 +0.03(+0.28%)
Apr 09, 2009 8.747 8.852 8.651 8.847 8,425,008 +0.12(+1.38%)
Apr 08, 2009 8.626 8.737 8.571 8.727 7,006,920 +0.11(+1.28%)
Apr 07, 2009 8.561 8.707 8.556 8.616 6,634,256 +0.04(+0.41%)
Apr 06, 2009 8.481 8.666 8.396 8.581 7,882,523 +0.01(+0.12%)
Apr 03, 2009 8.581 8.636 8.496 8.571 6,644,172 -0.03(-0.29%)
Apr 02, 2009 8.476 8.722 8.416 8.596 12,955,451 +0.21(+2.51%)
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.