Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 12.98 13.16 12.66 13.11 5,512,545 +0.18(+1.37%)
Jun 29, 2009 12.58 12.98 12.47 12.93 4,045,626 +0.44(+3.50%)
Jun 26, 2009 12.70 12.72 12.39 12.49 4,299,850 -0.26(-2.02%)
Jun 25, 2009 12.36 12.77 12.32 12.75 5,645,015 +0.76(+6.34%)
Jun 24, 2009 11.86 12.29 11.86 11.99 4,193,082 +0.25(+2.12%)
Jun 23, 2009 11.87 11.95 11.49 11.74 3,545,668 -0.09(-0.78%)
Jun 22, 2009 12.19 12.53 11.74 11.83 4,367,112 -0.67(-5.34%)
Jun 19, 2009 12.17 12.57 12.16 12.50 5,741,484 +0.48(+3.99%)
Jun 18, 2009 11.88 12.19 11.81 12.02 4,094,055 -0.20(-1.60%)
Jun 17, 2009 12.35 12.38 11.71 12.22 5,432,104 -0.17(-1.39%)
Jun 16, 2009 12.65 12.92 12.19 12.39 4,515,586 -0.21(-1.65%)
Jun 15, 2009 12.92 12.92 12.32 12.60 4,780,764 -0.48(-3.70%)
Jun 12, 2009 13.36 13.40 12.94 13.08 4,030,386 -0.41(-3.02%)
Jun 11, 2009 13.43 13.78 13.32 13.49 4,797,818 +0.03(+0.26%)
Jun 10, 2009 13.46 14.12 13.28 13.45 7,668,421 +0.04(+0.29%)
Jun 09, 2009 13.24 13.49 13.07 13.41 4,291,752 +0.25(+1.87%)
Jun 08, 2009 12.97 13.34 12.90 13.17 4,369,420 -0.26(-1.97%)
Jun 05, 2009 13.71 13.82 13.20 13.43 6,693,597 -0.13(-0.99%)
Jun 04, 2009 12.94 13.60 12.86 13.57 8,472,971 +0.59(+4.59%)
Jun 03, 2009 13.29 13.31 12.60 12.97 4,923,823 -0.50(-3.68%)
Jun 02, 2009 13.23 13.56 13.06 13.47 6,405,597 +0.19(+1.45%)
Jun 01, 2009 12.59 13.43 12.59 13.28 6,169,417 +0.90(+7.26%)
May 29, 2009 11.95 12.38 11.79 12.38 6,255,619 +0.44(+3.66%)
May 28, 2009 11.89 12.33 11.45 11.94 3,945,547 +0.05(+0.45%)
May 27, 2009 11.88 12.22 11.67 11.89 6,258,548 -0.03(-0.23%)
May 26, 2009 10.98 12.02 10.98 11.91 4,659,175 +0.69(+6.16%)
May 22, 2009 11.43 11.51 11.04 11.22 3,283,935 -0.16(-1.42%)
May 21, 2009 11.36 11.41 10.98 11.38 5,263,118 -0.18(-1.56%)
May 20, 2009 11.61 12.05 11.47 11.56 7,475,133 +0.12(+1.04%)
May 19, 2009 11.24 11.74 11.23 11.44 8,081,214 +0.30(+2.72%)
May 18, 2009 10.75 11.18 10.56 11.14 5,872,946 +0.53(+4.99%)
May 15, 2009 10.52 10.93 10.50 10.61 4,743,243 +0.05(+0.44%)
May 14, 2009 10.41 10.83 10.27 10.57 6,470,610 +0.22(+2.11%)
May 13, 2009 10.91 10.94 10.17 10.35 10,039,927 -0.77(-6.91%)
May 12, 2009 11.51 11.51 10.76 11.11 9,574,113 -0.28(-2.46%)
May 11, 2009 11.93 11.68 11.31 11.39 5,734,467 -0.54(-4.50%)
May 08, 2009 11.51 12.09 11.51 11.93 5,166,994 +0.46(+4.05%)
May 07, 2009 11.90 12.27 11.39 11.47 8,217,384 -0.29(-2.48%)
May 06, 2009 11.52 11.95 11.34 11.76 6,709,974 +0.26(+2.24%)
May 05, 2009 11.99 12.12 11.29 11.50 8,508,712 -0.56(-4.65%)
May 04, 2009 11.91 12.09 11.90 12.06 8,284,364 +1.05(+9.51%)
May 01, 2009 11.06 11.20 9.940 11.01 8,232,085 -0.10(-0.86%)
Apr 30, 2009 10.88 11.64 10.88 11.11 13,184,620 +0.40(+3.76%)
Apr 29, 2009 10.44 10.95 10.37 10.71 8,911,545 +0.48(+4.65%)
Apr 28, 2009 10.65 10.65 10.20 10.23 6,981,837 -0.58(-5.36%)
Apr 27, 2009 10.64 11.22 10.47 10.81 6,138,895 -0.06(-0.56%)
Apr 24, 2009 10.23 11.01 10.11 10.87 6,963,291 +0.79(+7.88%)
Apr 23, 2009 10.15 10.25 9.871 10.08 6,978,502 +0.03(+0.31%)
Apr 22, 2009 9.245 10.45 9.195 10.05 8,285,584 +0.58(+6.16%)
Apr 21, 2009 9.253 9.487 8.862 9.464 6,708,363 +0.19(+2.07%)
Apr 20, 2009 9.817 9.825 9.222 9.272 6,734,229 -0.80(-7.96%)
Apr 17, 2009 9.633 10.15 9.357 10.07 5,052,669 +0.16(+1.59%)
Apr 16, 2009 9.763 10.02 9.660 9.917 6,559,035 +0.21(+2.22%)
Apr 15, 2009 9.591 9.806 9.499 9.702 5,385,807 +0.05(+0.52%)
Apr 14, 2009 9.763 9.932 9.537 9.652 5,350,206 -0.23(-2.33%)
Apr 13, 2009 9.740 9.944 9.311 9.882 7,517,396 -0.05(-0.50%)
Apr 09, 2009 9.460 10.06 9.372 9.932 10,164,594 +0.88(+9.75%)
Apr 08, 2009 9.211 9.518 8.819 9.050 7,302,434 -0.07(-0.76%)
Apr 07, 2009 9.879 9.595 8.777 9.119 21,075,040 -0.12(-1.25%)
Apr 06, 2009 9.069 9.902 9.011 9.234 14,459,334 -0.22(-2.31%)
Apr 03, 2009 9.284 9.572 9.100 9.453 6,767,071 +0.14(+1.53%)
Apr 02, 2009 8.382 9.441 8.109 9.311 12,119,227 +1.27(+15.80%)
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.