Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.34 11.35 11.07 11.29 5,964,512 -0.02(-0.20%)
Jun 29, 2009 10.94 11.37 10.94 11.31 7,563,920 +0.59(+5.50%)
Jun 26, 2009 10.52 10.80 10.48 10.72 8,306,324 +0.18(+1.71%)
Jun 25, 2009 10.48 10.61 10.46 10.54 3,885,028 +0.24(+2.35%)
Jun 24, 2009 10.13 10.38 10.13 10.30 3,844,824 +0.14(+1.40%)
Jun 23, 2009 10.01 10.27 10.01 10.16 3,184,996 +0.01(+0.05%)
Jun 22, 2009 10.34 10.37 10.08 10.15 3,985,268 -0.32(-3.10%)
Jun 19, 2009 10.59 10.65 10.45 10.48 4,333,064 +0.00(+0.02%)
Jun 18, 2009 10.38 10.54 10.34 10.47 2,291,216 +0.10(+0.94%)
Jun 17, 2009 10.31 10.46 10.22 10.38 3,629,696 +0.04(+0.36%)
Jun 16, 2009 10.54 10.61 10.28 10.34 4,178,384 -0.19(-1.78%)
Jun 15, 2009 10.61 10.62 10.41 10.53 3,545,008 -0.22(-2.07%)
Jun 12, 2009 10.75 10.78 10.50 10.75 5,821,964 -0.20(-1.83%)
Jun 11, 2009 10.98 11.05 10.79 10.95 4,732,232 +0.02(+0.21%)
Jun 10, 2009 11.19 11.24 10.72 10.93 4,939,404 -0.17(-1.58%)
Jun 09, 2009 11.07 11.19 10.95 11.10 4,251,948 +0.05(+0.48%)
Jun 08, 2009 10.89 11.16 10.87 11.05 3,664,300 +0.14(+1.28%)
Jun 05, 2009 11.07 11.12 10.85 10.91 3,678,588 -0.07(-0.61%)
Jun 04, 2009 10.80 11.07 10.72 10.98 4,463,548 +0.21(+2.00%)
Jun 03, 2009 10.81 10.87 10.67 10.76 4,423,612 -0.14(-1.26%)
Jun 02, 2009 10.55 10.94 10.45 10.90 9,066,132 +0.38(+3.66%)
Jun 01, 2009 10.09 10.54 10.01 10.52 9,710,824 +0.57(+5.68%)
May 29, 2009 9.800 9.963 9.645 9.950 6,124,636 +0.22(+2.26%)
May 28, 2009 9.695 9.812 9.545 9.730 4,565,508 +0.01(+0.08%)
May 27, 2009 9.925 10.02 9.707 9.723 4,673,844 -0.29(-2.87%)
May 26, 2009 9.658 10.12 9.650 10.01 5,292,588 +0.29(+2.96%)
May 22, 2009 9.697 9.887 9.610 9.723 2,996,932 +0.04(+0.39%)
May 21, 2009 9.758 9.762 9.527 9.685 3,904,248 -0.17(-1.75%)
May 20, 2009 10.04 10.17 9.810 9.857 4,631,952 -0.12(-1.20%)
May 19, 2009 9.912 10.09 9.865 9.977 3,451,616 +0.03(+0.30%)
May 18, 2009 9.870 9.953 9.758 9.947 4,055,064 +0.14(+1.48%)
May 15, 2009 9.690 9.875 9.680 9.803 6,473,776 +0.05(+0.51%)
May 14, 2009 9.637 9.850 9.535 9.752 6,822,364 +0.13(+1.40%)
May 13, 2009 9.750 9.867 9.530 9.617 5,744,108 -0.29(-2.88%)
May 12, 2009 9.700 9.957 9.635 9.902 6,758,904 +0.23(+2.38%)
May 11, 2009 9.585 9.727 9.490 9.672 6,799,688 -0.03(-0.31%)
May 08, 2009 9.730 9.740 9.473 9.703 6,539,680 +0.09(+0.96%)
May 07, 2009 9.935 9.990 9.530 9.610 5,662,520 -0.24(-2.46%)
May 06, 2009 9.825 9.957 9.710 9.852 6,042,352 +0.09(+0.95%)
May 05, 2009 9.575 9.800 9.490 9.760 7,269,288 +0.17(+1.75%)
May 04, 2009 9.557 9.598 9.510 9.592 4,351,084 +0.09(+0.97%)
May 01, 2009 9.443 9.640 9.357 9.500 4,149,128 +0.07(+0.74%)
Apr 30, 2009 9.807 9.807 9.325 9.430 7,622,004 -0.28(-2.86%)
Apr 29, 2009 9.570 9.925 9.510 9.707 7,366,552 +0.22(+2.35%)
Apr 28, 2009 9.682 9.732 9.440 9.485 7,164,152 -0.28(-2.87%)
Apr 27, 2009 9.960 10.00 9.678 9.765 7,743,584 -0.31(-3.12%)
Apr 24, 2009 10.35 10.44 10.00 10.08 12,103,544 -0.21(-2.09%)
Apr 23, 2009 10.63 10.77 10.21 10.29 7,722,372 -0.38(-3.56%)
Apr 22, 2009 10.54 10.95 10.49 10.68 4,330,220 +0.04(+0.42%)
Apr 21, 2009 10.42 10.68 10.42 10.63 4,869,920 +0.12(+1.14%)
Apr 20, 2009 10.65 10.71 10.45 10.51 4,059,940 -0.28(-2.57%)
Apr 17, 2009 10.80 10.87 10.71 10.79 4,262,524 +0.03(+0.28%)
Apr 16, 2009 10.70 10.88 10.56 10.76 4,278,820 +0.14(+1.32%)
Apr 15, 2009 10.49 10.63 10.44 10.62 2,980,432 +0.07(+0.71%)
Apr 14, 2009 10.58 10.72 10.51 10.54 4,095,872 -0.11(-1.03%)
Apr 13, 2009 10.74 10.83 10.60 10.65 6,016,416 -0.15(-1.43%)
Apr 09, 2009 11.21 11.21 10.68 10.81 2,184,400 +0.20(+1.89%)
Apr 08, 2009 10.59 10.64 10.48 10.61 3,196,076 +0.06(+0.55%)
Apr 07, 2009 10.64 10.76 10.48 10.55 2,772,788 -0.27(-2.50%)
Apr 06, 2009 10.96 11.02 10.68 10.82 3,507,796 -0.22(-2.04%)
Apr 03, 2009 11.05 11.09 10.85 11.04 4,067,608 -0.03(-0.29%)
Apr 02, 2009 11.12 11.28 11.04 11.08 5,493,108 +0.12(+1.05%)
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.