Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.738 9.738 9.447 9.639 1,612,304 -0.10(-1.01%)
Jun 29, 2009 9.590 9.755 9.420 9.738 1,288,982 +0.15(+1.58%)
Jun 26, 2009 9.764 9.764 9.554 9.586 2,281,579 -0.18(-1.87%)
Jun 25, 2009 9.537 9.769 9.537 9.769 1,724,816 +0.20(+2.05%)
Jun 24, 2009 9.465 9.697 9.465 9.572 1,469,747 +0.17(+1.76%)
Jun 23, 2009 9.483 9.581 9.380 9.407 1,630,924 -0.05(-0.57%)
Jun 22, 2009 9.755 9.796 9.452 9.461 1,719,615 -0.37(-3.73%)
Jun 19, 2009 9.836 9.997 9.746 9.827 1,857,539 +0.00(+0.05%)
Jun 18, 2009 9.746 9.927 9.715 9.822 2,086,647 +0.13(+1.29%)
Jun 17, 2009 9.711 9.872 9.675 9.697 1,437,983 -0.00(-0.05%)
Jun 16, 2009 9.764 9.916 9.688 9.702 1,330,525 -0.06(-0.64%)
Jun 15, 2009 9.930 9.983 9.706 9.764 1,720,435 -0.25(-2.45%)
Jun 12, 2009 10.21 10.27 9.903 10.01 2,300,228 -0.24(-2.31%)
Jun 11, 2009 10.31 10.43 10.22 10.25 1,887,303 -0.04(-0.35%)
Jun 10, 2009 10.49 10.51 10.23 10.28 1,728,832 -0.08(-0.73%)
Jun 09, 2009 10.51 10.51 10.29 10.36 1,663,677 -0.06(-0.56%)
Jun 08, 2009 10.22 10.46 10.22 10.42 2,039,826 +0.10(+0.95%)
Jun 05, 2009 10.27 10.39 10.19 10.32 2,192,019 +0.13(+1.27%)
Jun 04, 2009 10.14 10.32 9.992 10.19 2,603,618 +0.08(+0.84%)
Jun 03, 2009 10.06 10.19 10.03 10.10 2,136,592 -0.01(-0.09%)
Jun 02, 2009 9.827 10.28 9.827 10.11 2,113,866 +0.25(+2.58%)
Jun 01, 2009 9.630 9.921 9.554 9.858 1,807,408 +0.29(+3.03%)
May 29, 2009 9.604 9.630 9.210 9.568 2,325,289 -0.01(-0.09%)
May 28, 2009 9.496 9.581 9.309 9.577 1,945,948 +0.17(+1.80%)
May 27, 2009 9.693 9.787 9.344 9.407 2,913,448 -0.40(-4.10%)
May 26, 2009 9.304 9.813 9.130 9.809 2,308,444 +0.46(+4.87%)
May 22, 2009 9.420 9.510 9.300 9.353 1,611,454 -0.04(-0.43%)
May 21, 2009 9.045 9.447 9.023 9.394 2,518,474 +0.27(+2.94%)
May 20, 2009 9.452 9.608 9.110 9.126 1,929,394 -0.21(-2.20%)
May 19, 2009 9.371 9.604 9.099 9.331 1,997,457 -0.08(-0.90%)
May 18, 2009 9.219 9.461 9.063 9.416 2,805,504 +0.31(+3.38%)
May 15, 2009 9.121 9.224 8.893 9.108 3,104,441 -0.04(-0.39%)
May 14, 2009 8.737 9.166 8.625 9.143 2,003,878 +0.43(+4.92%)
May 13, 2009 9.063 9.206 8.679 8.715 2,836,108 -0.45(-4.88%)
May 12, 2009 9.268 9.313 8.925 9.161 2,702,144 +0.06(+0.69%)
May 11, 2009 9.411 9.492 9.081 9.099 3,406,516 -0.46(-4.81%)
May 08, 2009 9.041 9.621 9.001 9.559 3,285,475 +0.59(+6.57%)
May 07, 2009 9.438 9.514 8.938 8.969 2,746,933 -0.32(-3.46%)
May 06, 2009 9.193 9.434 9.018 9.291 3,851,576 +0.14(+1.51%)
May 05, 2009 9.429 9.697 8.960 9.152 4,257,258 +0.72(+8.53%)
May 04, 2009 7.978 8.464 7.884 8.433 3,425,984 +0.43(+5.42%)
May 01, 2009 7.906 8.027 7.714 8.000 2,353,987 +0.15(+1.88%)
Apr 30, 2009 7.924 8.049 7.799 7.853 2,344,036 +0.00(+0.06%)
Apr 29, 2009 7.714 7.857 7.558 7.848 1,920,963 +0.18(+2.39%)
Apr 28, 2009 7.334 7.837 7.334 7.665 1,555,897 +0.25(+3.31%)
Apr 27, 2009 7.424 7.665 7.392 7.419 2,178,759 -0.09(-1.19%)
Apr 24, 2009 7.576 7.674 7.357 7.509 2,357,643 -0.09(-1.18%)
Apr 23, 2009 7.468 7.616 7.285 7.598 2,052,325 +0.13(+1.73%)
Apr 22, 2009 7.786 7.830 7.433 7.468 2,620,279 -0.42(-5.38%)
Apr 21, 2009 7.258 7.902 7.250 7.893 3,206,422 +0.52(+7.03%)
Apr 20, 2009 7.875 7.875 7.370 7.375 2,684,689 -0.60(-7.56%)
Apr 17, 2009 8.165 8.174 7.888 7.978 2,191,220 -0.17(-2.14%)
Apr 16, 2009 8.299 8.299 7.906 8.152 2,280,446 -0.10(-1.24%)
Apr 15, 2009 7.888 8.277 7.696 8.255 1,664,324 +0.33(+4.17%)
Apr 14, 2009 8.389 8.473 7.911 7.924 2,416,908 -0.54(-6.34%)
Apr 13, 2009 8.004 8.527 7.960 8.460 1,963,130 +0.35(+4.35%)
Apr 09, 2009 8.116 8.196 7.850 8.107 4,002,980 +0.37(+4.76%)
Apr 08, 2009 7.699 7.908 7.664 7.739 2,175,149 +0.02(+0.29%)
Apr 07, 2009 7.748 7.961 7.628 7.717 2,239,219 -0.19(-2.41%)
Apr 06, 2009 7.664 8.041 7.664 7.908 2,812,247 +0.12(+1.48%)
Apr 03, 2009 7.655 7.903 7.544 7.792 4,176,372 +0.12(+1.62%)
Apr 02, 2009 7.491 7.730 7.446 7.668 3,492,358 +0.42(+5.75%)
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.