Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 10.47 10.84 10.12 10.41 79,597 -0.03(-0.31%)
Jun 29, 2009 10.61 10.78 10.29 10.44 51,187 -0.30(-2.80%)
Jun 26, 2009 10.17 11.01 10.04 10.74 1,492,341 +0.63(+6.27%)
Jun 25, 2009 9.942 10.29 9.615 10.10 41,742 +0.40(+4.17%)
Jun 24, 2009 9.785 9.791 9.595 9.700 17,186 +0.00(+0.00%)
Jun 23, 2009 9.595 9.883 9.582 9.700 12,328 +0.01(+0.13%)
Jun 22, 2009 9.961 9.961 9.582 9.687 27,384 -0.30(-3.01%)
Jun 19, 2009 9.739 9.994 9.595 9.987 20,753 +0.44(+4.65%)
Jun 18, 2009 10.08 10.08 9.543 9.543 22,425 -0.54(-5.31%)
Jun 17, 2009 9.510 10.29 9.406 10.08 19,204 +0.41(+4.26%)
Jun 16, 2009 9.706 9.837 9.360 9.667 28,928 +0.20(+2.07%)
Jun 15, 2009 9.817 9.817 9.471 9.471 13,879 -0.39(-3.91%)
Jun 12, 2009 9.850 10.25 9.733 9.857 26,038 -0.01(-0.13%)
Jun 11, 2009 9.928 10.32 9.870 9.870 23,536 -0.09(-0.92%)
Jun 10, 2009 9.994 10.24 9.961 9.961 16,734 +0.00(+0.00%)
Jun 09, 2009 10.06 10.29 9.909 9.961 27,417 -0.18(-1.80%)
Jun 08, 2009 10.23 10.29 10.01 10.14 14,885 +0.09(+0.91%)
Jun 05, 2009 10.12 10.29 10.03 10.05 7,501 -0.14(-1.41%)
Jun 04, 2009 10.29 10.29 10.16 10.20 13,411 -0.03(-0.32%)
Jun 03, 2009 10.12 10.27 10.04 10.23 5,316 +0.16(+1.62%)
Jun 02, 2009 10.17 10.27 9.915 10.07 13,183 -0.13(-1.28%)
Jun 01, 2009 10.08 10.45 10.08 10.20 28,265 -0.18(-1.70%)
May 29, 2009 9.870 10.37 9.870 10.37 11,889 +0.63(+6.51%)
May 28, 2009 9.866 9.889 9.739 9.739 18,619 -0.19(-1.91%)
May 27, 2009 9.896 10.24 9.896 9.928 19,404 -0.11(-1.11%)
May 26, 2009 10.10 10.25 9.889 10.04 26,614 +0.21(+2.13%)
May 22, 2009 10.33 10.33 9.804 9.830 14,527 -0.38(-3.68%)
May 21, 2009 10.12 10.40 9.955 10.21 10,865 +0.05(+0.48%)
May 20, 2009 9.981 10.25 9.981 10.16 10,219 +0.19(+1.90%)
May 19, 2009 9.830 10.42 9.830 9.968 34,135 -0.29(-2.86%)
May 18, 2009 10.21 10.33 10.00 10.26 37,623 -0.03(-0.25%)
May 15, 2009 9.837 10.33 9.837 10.29 37,719 +0.45(+4.58%)
May 14, 2009 9.870 9.883 9.804 9.837 8,098 +0.07(+0.74%)
May 13, 2009 9.765 9.798 9.680 9.765 16,822 +0.00(+0.00%)
May 12, 2009 9.432 9.796 9.386 9.765 29,418 +0.33(+3.46%)
May 11, 2009 9.537 9.537 9.367 9.439 6,903 -0.02(-0.21%)
May 08, 2009 9.432 9.667 9.314 9.458 11,224 +0.15(+1.61%)
May 07, 2009 9.321 9.390 9.308 9.308 4,306 +0.00(+0.00%)
May 06, 2009 9.543 9.726 9.308 9.308 12,941 -0.36(-3.72%)
May 05, 2009 9.550 9.716 9.510 9.667 8,770 +0.23(+2.42%)
May 04, 2009 9.471 9.719 9.439 9.439 9,340 +0.06(+0.63%)
May 01, 2009 9.510 9.648 9.158 9.380 15,277 -0.20(-2.05%)
Apr 30, 2009 9.759 9.759 9.510 9.576 6,371 -0.06(-0.61%)
Apr 29, 2009 9.589 9.765 9.419 9.635 9,475 -0.03(-0.27%)
Apr 28, 2009 9.765 9.765 9.589 9.661 7,775 -0.01(-0.07%)
Apr 27, 2009 9.373 9.759 9.275 9.667 9,986 +0.42(+4.59%)
Apr 24, 2009 9.406 9.621 9.243 9.243 5,664 -0.01(-0.14%)
Apr 23, 2009 9.145 9.706 9.145 9.256 14,735 -0.04(-0.46%)
Apr 22, 2009 9.230 9.452 9.230 9.298 7,639 +0.06(+0.67%)
Apr 21, 2009 9.269 9.635 9.216 9.236 16,733 -0.10(-1.12%)
Apr 20, 2009 9.530 9.530 9.341 9.341 4,906 -0.12(-1.24%)
Apr 17, 2009 9.288 9.458 9.210 9.458 2,487 +0.18(+1.90%)
Apr 16, 2009 9.295 9.295 9.190 9.282 3,309 -0.01(-0.14%)
Apr 15, 2009 9.230 9.406 9.171 9.295 5,156 +0.03(+0.35%)
Apr 14, 2009 9.635 9.635 9.249 9.262 3,550 -0.54(-5.47%)
Apr 13, 2009 9.454 9.798 9.439 9.798 5,445 +0.35(+3.66%)
Apr 09, 2009 9.236 9.635 9.236 9.452 11,849 +0.22(+2.33%)
Apr 08, 2009 9.210 9.439 9.203 9.236 9,626 -0.09(-0.98%)
Apr 07, 2009 9.491 9.504 9.161 9.328 9,141 +0.05(+0.56%)
Apr 06, 2009 9.471 9.471 9.125 9.275 14,850 -0.01(-0.14%)
Apr 03, 2009 9.399 9.504 9.155 9.288 8,573 +0.07(+0.78%)
Apr 02, 2009 9.145 9.537 9.145 9.216 9,251 +0.14(+1.51%)
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.