Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.526 9.883 9.419 9.764 20,001,468 +0.88(+9.96%)
Jun 29, 2009 8.784 8.920 8.648 8.880 6,804,677 +0.14(+1.62%)
Jun 26, 2009 8.767 8.784 8.537 8.739 5,335,438 -0.04(-0.45%)
Jun 25, 2009 8.724 8.801 8.688 8.778 3,597,702 +0.23(+2.72%)
Jun 24, 2009 8.563 8.654 8.489 8.546 3,960,364 +0.05(+0.53%)
Jun 23, 2009 8.563 8.648 8.489 8.501 4,512,926 -0.08(-0.92%)
Jun 22, 2009 8.642 8.767 8.540 8.580 5,623,772 -0.14(-1.56%)
Jun 19, 2009 8.795 8.795 8.631 8.716 5,827,557 -0.05(-0.52%)
Jun 18, 2009 8.699 8.829 8.631 8.761 4,241,037 +0.10(+1.11%)
Jun 17, 2009 8.552 8.829 8.552 8.665 4,538,851 +0.09(+1.06%)
Jun 16, 2009 8.603 8.733 8.495 8.574 5,354,850 -0.15(-1.72%)
Jun 15, 2009 8.875 8.880 8.552 8.724 4,483,402 -0.17(-1.88%)
Jun 12, 2009 8.875 8.954 8.699 8.892 2,719,187 -0.01(-0.13%)
Jun 11, 2009 8.954 9.033 8.875 8.903 4,536,232 -0.03(-0.32%)
Jun 10, 2009 8.960 8.965 8.784 8.931 4,477,682 +0.00(+0.00%)
Jun 09, 2009 8.852 9.016 8.846 8.931 3,232,119 +0.03(+0.38%)
Jun 08, 2009 8.824 8.965 8.767 8.897 4,068,667 -0.16(-1.81%)
Jun 05, 2009 8.910 9.151 8.843 9.062 8,123,715 +0.21(+2.41%)
Jun 04, 2009 8.719 8.860 8.596 8.848 7,034,369 +0.15(+1.74%)
Jun 03, 2009 8.427 8.702 8.343 8.697 7,863,787 +0.20(+2.40%)
Jun 02, 2009 8.433 8.691 8.399 8.493 7,048,429 +0.05(+0.65%)
Jun 01, 2009 8.281 8.511 8.163 8.438 6,347,965 +0.24(+2.95%)
May 29, 2009 8.135 8.208 7.967 8.197 4,844,170 +0.08(+1.04%)
May 28, 2009 7.860 8.124 7.860 8.113 4,932,714 +0.15(+1.90%)
May 27, 2009 8.208 8.264 7.911 7.961 6,617,339 -0.38(-4.51%)
May 26, 2009 7.888 8.410 7.804 8.337 7,137,835 +0.39(+4.87%)
May 22, 2009 7.866 8.118 7.826 7.950 5,259,640 +0.11(+1.36%)
May 21, 2009 8.006 8.040 7.770 7.843 7,081,063 -0.27(-3.32%)
May 20, 2009 8.012 8.175 7.978 8.113 7,130,078 +0.17(+2.19%)
May 19, 2009 8.062 8.158 7.871 7.939 4,262,768 -0.16(-1.94%)
May 18, 2009 7.888 8.118 7.709 8.096 9,992,806 +0.27(+3.44%)
May 15, 2009 7.838 7.989 7.798 7.826 6,974,628 -0.02(-0.29%)
May 14, 2009 8.017 8.017 7.759 7.849 13,108,230 -0.17(-2.10%)
May 13, 2009 8.354 8.354 8.012 8.017 6,002,890 -0.35(-4.16%)
May 12, 2009 8.534 8.562 8.276 8.365 5,432,839 -0.11(-1.32%)
May 11, 2009 8.472 8.568 8.410 8.478 3,375,538 -0.09(-1.05%)
May 08, 2009 8.685 8.697 8.410 8.568 5,496,376 +0.05(+0.56%)
May 07, 2009 8.685 8.685 8.467 8.520 5,222,708 -0.09(-1.08%)
May 06, 2009 8.646 8.685 8.455 8.612 4,882,616 +0.08(+0.99%)
May 05, 2009 8.702 8.758 8.450 8.528 4,696,434 -0.17(-2.00%)
May 04, 2009 8.545 8.702 8.528 8.702 6,085,593 +0.28(+3.33%)
May 01, 2009 8.708 8.714 8.371 8.422 6,012,260 -0.08(-0.92%)
Apr 30, 2009 8.590 8.708 8.472 8.500 4,633,184 -0.01(-0.07%)
Apr 29, 2009 8.298 8.607 8.259 8.506 5,587,755 +0.21(+2.50%)
Apr 28, 2009 8.461 8.775 8.248 8.298 7,971,361 -0.24(-2.83%)
Apr 27, 2009 8.528 8.781 8.450 8.539 6,568,853 -0.02(-0.20%)
Apr 24, 2009 8.893 8.972 8.506 8.556 9,900,308 -0.25(-2.87%)
Apr 23, 2009 8.938 9.005 8.747 8.809 7,698,832 -0.15(-1.69%)
Apr 22, 2009 9.107 9.185 8.927 8.961 5,294,715 -0.16(-1.72%)
Apr 21, 2009 8.921 9.118 8.781 9.118 6,627,403 +0.20(+2.20%)
Apr 20, 2009 9.084 9.421 8.904 8.921 10,000,864 -0.28(-3.05%)
Apr 17, 2009 9.213 9.393 9.067 9.202 8,529,922 -0.01(-0.12%)
Apr 16, 2009 9.045 9.303 8.938 9.213 11,443,004 +0.24(+2.69%)
Apr 15, 2009 8.871 9.017 8.815 8.972 8,437,541 +0.07(+0.76%)
Apr 14, 2009 8.736 9.067 8.736 8.904 10,364,602 +0.11(+1.21%)
Apr 13, 2009 8.803 8.837 8.562 8.798 9,264,341 +0.05(+0.58%)
Apr 09, 2009 9.241 9.320 8.523 8.747 12,720,814 -0.45(-4.88%)
Apr 08, 2009 9.399 9.528 9.112 9.196 7,614,957 -0.15(-1.62%)
Apr 07, 2009 9.556 9.730 9.348 9.348 6,601,020 -0.35(-3.65%)
Apr 06, 2009 9.825 9.982 9.617 9.702 6,519,332 -0.29(-2.92%)
Apr 03, 2009 10.06 10.25 9.876 9.994 6,544,006 -0.12(-1.22%)
Apr 02, 2009 10.15 10.38 9.954 10.12 10,871,998 +0.18(+1.81%)
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.