Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.17 11.22 10.77 10.94 11,310,506 -0.27(-2.39%)
Jun 29, 2009 11.25 11.34 11.09 11.21 9,046,315 +0.01(+0.09%)
Jun 26, 2009 11.10 11.28 11.02 11.20 7,780,521 -0.04(-0.31%)
Jun 25, 2009 11.05 11.26 11.03 11.24 11,259,156 +0.33(+3.03%)
Jun 24, 2009 10.85 11.16 10.68 10.90 11,711,589 +0.29(+2.72%)
Jun 23, 2009 10.36 10.77 10.27 10.62 13,141,961 +0.32(+3.11%)
Jun 22, 2009 10.80 10.80 10.29 10.30 15,137,693 -0.65(-5.95%)
Jun 19, 2009 10.91 11.02 10.76 10.95 13,312,940 +0.19(+1.73%)
Jun 18, 2009 10.49 10.80 10.47 10.76 12,960,490 +0.29(+2.79%)
Jun 17, 2009 11.01 11.02 10.25 10.47 19,747,402 -0.54(-4.92%)
Jun 16, 2009 11.20 11.35 11.01 11.01 10,349,261 -0.12(-1.07%)
Jun 15, 2009 11.44 11.47 11.09 11.13 12,475,528 -0.42(-3.63%)
Jun 12, 2009 11.81 11.87 11.44 11.55 10,704,399 -0.35(-2.96%)
Jun 11, 2009 11.83 12.18 11.67 11.90 10,748,849 +0.11(+0.90%)
Jun 10, 2009 12.03 12.06 11.66 11.80 13,776,678 -0.09(-0.74%)
Jun 09, 2009 11.91 11.97 11.62 11.88 13,982,288 -0.01(-0.12%)
Jun 08, 2009 11.78 12.02 11.66 11.90 15,239,903 +0.10(+0.84%)
Jun 05, 2009 12.41 12.41 11.62 11.80 20,446,850 -0.27(-2.25%)
Jun 04, 2009 12.28 12.43 11.93 12.07 22,638,582 +0.04(+0.32%)
Jun 03, 2009 12.83 12.83 11.84 12.03 24,129,464 -0.82(-6.36%)
Jun 02, 2009 12.84 13.28 12.78 12.85 17,732,266 +0.08(+0.66%)
Jun 01, 2009 12.73 13.24 12.61 12.76 23,067,810 +0.27(+2.14%)
May 29, 2009 12.70 12.70 12.11 12.50 21,746,012 -0.17(-1.36%)
May 28, 2009 12.01 12.71 11.97 12.67 21,288,546 +0.86(+7.24%)
May 27, 2009 12.71 12.78 11.79 11.81 22,091,336 -1.01(-7.90%)
May 26, 2009 12.04 12.83 11.99 12.83 19,351,282 +0.69(+5.68%)
May 22, 2009 12.08 12.37 11.81 12.14 16,015,527 +0.13(+1.08%)
May 21, 2009 11.93 12.13 11.68 12.01 18,687,580 -0.10(-0.84%)
May 20, 2009 12.37 12.98 12.07 12.11 27,070,882 +0.11(+0.94%)
May 19, 2009 12.44 12.61 11.97 12.00 22,938,842 -0.51(-4.05%)
May 18, 2009 11.55 12.58 11.44 12.50 28,664,866 +1.19(+10.52%)
May 15, 2009 11.75 11.76 11.26 11.31 20,027,644 -0.57(-4.77%)
May 14, 2009 11.12 12.08 10.92 11.88 22,213,204 +0.74(+6.64%)
May 13, 2009 11.68 11.70 10.99 11.14 27,347,184 -0.92(-7.62%)
May 12, 2009 12.25 12.36 11.57 12.06 22,987,918 +0.21(+1.75%)
May 11, 2009 12.76 12.79 11.76 11.85 27,967,916 -1.40(-10.59%)
May 08, 2009 11.81 13.26 11.76 13.26 30,979,326 +1.09(+9.00%)
May 07, 2009 12.13 12.40 11.57 12.16 29,731,978 +0.38(+3.20%)
May 06, 2009 11.18 11.89 10.95 11.78 36,415,132 +0.94(+8.63%)
May 05, 2009 10.58 11.18 10.49 10.85 21,253,360 +0.20(+1.92%)
May 04, 2009 10.16 10.75 10.12 10.64 27,996,984 +0.32(+3.14%)
May 01, 2009 10.20 10.47 10.07 10.32 17,222,056 +0.15(+1.49%)
Apr 30, 2009 10.37 10.72 10.07 10.17 34,278,120 -0.08(-0.82%)
Apr 29, 2009 9.940 10.44 9.754 10.25 26,058,598 +0.55(+5.62%)
Apr 28, 2009 9.768 9.993 9.680 9.708 21,850,364 -0.17(-1.68%)
Apr 27, 2009 9.845 10.09 9.676 9.873 23,045,638 -0.20(-1.99%)
Apr 24, 2009 10.05 10.30 9.785 10.07 25,509,946 -0.01(-0.14%)
Apr 23, 2009 9.898 10.19 9.585 10.09 24,539,024 +0.35(+3.61%)
Apr 22, 2009 9.676 10.43 9.472 9.736 39,077,656 -0.57(-5.53%)
Apr 21, 2009 8.420 10.34 8.300 10.31 52,494,136 +1.52(+17.26%)
Apr 20, 2009 9.588 9.666 8.758 8.789 48,124,720 -1.31(-13.00%)
Apr 17, 2009 9.240 10.31 9.240 10.10 35,112,272 +0.70(+7.45%)
Apr 16, 2009 8.919 9.616 8.691 9.402 34,066,416 +0.56(+6.37%)
Apr 15, 2009 8.349 8.867 8.061 8.838 20,799,372 +0.43(+5.06%)
Apr 14, 2009 8.810 9.257 8.342 8.413 34,389,056 -0.65(-7.22%)
Apr 13, 2009 8.603 9.102 8.398 9.067 31,912,230 +0.29(+3.25%)
Apr 09, 2009 7.709 8.793 7.656 8.782 40,390,292 +1.43(+19.44%)
Apr 08, 2009 7.673 7.775 7.156 7.353 23,053,506 +0.25(+3.57%)
Apr 07, 2009 7.177 7.269 6.941 7.100 21,959,316 -0.17(-2.37%)
Apr 06, 2009 7.117 7.409 7.040 7.272 17,308,868 -0.14(-1.85%)
Apr 03, 2009 7.247 7.438 7.001 7.409 24,810,262 +0.15(+2.13%)
Apr 02, 2009 6.952 7.392 6.917 7.255 31,291,810 +0.65(+9.92%)
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.