Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.741 9.864 9.558 9.592 31,377 +0.01(+0.07%)
Jun 29, 2009 8.995 10.18 8.832 9.585 73,367 +0.51(+5.61%)
Jun 26, 2009 8.791 9.429 8.621 9.076 949,733 +0.41(+4.70%)
Jun 25, 2009 8.479 8.669 8.479 8.669 29,979 +0.49(+5.98%)
Jun 24, 2009 8.010 8.282 7.861 8.180 10,660 +0.27(+3.43%)
Jun 23, 2009 8.146 8.146 7.651 7.909 12,662 -0.17(-2.10%)
Jun 22, 2009 8.268 8.268 8.010 8.078 19,313 -0.20(-2.46%)
Jun 19, 2009 8.553 8.553 8.044 8.282 9,346 -0.08(-0.97%)
Jun 18, 2009 8.587 8.689 8.166 8.363 12,815 -0.12(-1.44%)
Jun 17, 2009 8.268 8.682 8.268 8.486 10,257 -0.03(-0.32%)
Jun 16, 2009 8.920 8.920 8.465 8.513 6,187 -0.31(-3.54%)
Jun 15, 2009 9.300 9.300 8.486 8.825 50,659 -0.60(-6.41%)
Jun 12, 2009 9.409 9.497 9.307 9.429 9,505 -0.07(-0.71%)
Jun 11, 2009 9.606 9.606 9.144 9.497 23,372 -0.16(-1.62%)
Jun 10, 2009 9.673 9.673 9.477 9.653 12,415 +0.09(+0.92%)
Jun 09, 2009 9.470 9.565 9.368 9.565 18,340 +0.26(+2.85%)
Jun 08, 2009 9.911 10.46 9.117 9.300 115,620 -0.54(-5.52%)
Jun 05, 2009 9.789 9.857 9.490 9.843 13,206 +0.03(+0.35%)
Jun 04, 2009 9.707 9.830 9.707 9.809 4,934 +0.10(+1.05%)
Jun 03, 2009 9.809 9.836 9.578 9.707 9,928 -0.10(-1.04%)
Jun 02, 2009 9.592 9.809 9.422 9.809 25,631 +0.31(+3.21%)
Jun 01, 2009 9.558 9.572 9.307 9.504 24,611 -0.12(-1.20%)
May 29, 2009 9.361 9.633 9.256 9.619 146,985 +0.19(+2.02%)
May 28, 2009 9.232 9.429 9.022 9.429 56,718 +0.10(+1.09%)
May 27, 2009 9.334 9.524 9.273 9.327 8,543 -0.15(-1.58%)
May 26, 2009 9.592 9.640 9.375 9.477 34,900 -0.03(-0.36%)
May 22, 2009 9.456 9.558 9.388 9.511 46,800 +0.22(+2.34%)
May 21, 2009 9.463 9.490 9.164 9.293 41,345 -0.20(-2.07%)
May 20, 2009 9.178 9.490 9.052 9.490 23,422 +0.33(+3.63%)
May 19, 2009 8.682 9.164 8.648 9.158 26,073 +0.49(+5.64%)
May 18, 2009 8.689 8.859 8.669 8.669 9,818 +0.02(+0.24%)
May 15, 2009 8.723 8.723 8.547 8.648 14,222 +0.03(+0.39%)
May 14, 2009 8.357 8.676 8.357 8.614 12,565 +0.31(+3.76%)
May 13, 2009 8.357 8.357 8.228 8.302 7,512 -0.02(-0.24%)
May 12, 2009 8.648 8.662 7.705 8.323 32,115 -0.30(-3.46%)
May 11, 2009 8.621 8.672 8.581 8.621 15,632 -0.18(-2.08%)
May 08, 2009 9.164 9.164 8.757 8.805 10,267 -0.36(-3.93%)
May 07, 2009 9.192 9.198 8.988 9.164 8,591 -0.03(-0.37%)
May 06, 2009 9.205 9.205 9.151 9.198 5,008 +0.03(+0.37%)
May 05, 2009 9.090 9.164 8.995 9.164 6,584 +0.00(+0.00%)
May 04, 2009 9.307 9.456 9.090 9.164 16,936 +0.03(+0.30%)
May 01, 2009 9.035 9.137 8.872 9.137 4,271 +0.10(+1.13%)
Apr 30, 2009 9.124 9.164 9.035 9.035 10,164 +0.04(+0.45%)
Apr 29, 2009 9.090 9.225 8.995 8.995 22,830 -0.06(-0.67%)
Apr 28, 2009 9.015 9.164 9.015 9.056 10,606 +0.05(+0.60%)
Apr 27, 2009 8.995 9.158 8.995 9.001 8,507 -0.01(-0.08%)
Apr 24, 2009 9.042 9.117 9.001 9.008 3,395 -0.09(-0.97%)
Apr 23, 2009 9.056 9.205 9.029 9.096 6,628 -0.03(-0.37%)
Apr 22, 2009 9.409 9.409 9.130 9.130 34,323 -0.34(-3.58%)
Apr 21, 2009 9.673 9.673 9.375 9.470 25,410 -0.29(-2.99%)
Apr 20, 2009 10.10 10.10 9.707 9.762 14,895 -0.49(-4.77%)
Apr 17, 2009 10.14 10.25 9.986 10.25 8,875 +0.07(+0.67%)
Apr 16, 2009 10.28 10.28 10.18 10.18 33,984 +0.10(+1.01%)
Apr 15, 2009 10.37 10.74 10.05 10.08 68,793 -0.20(-1.98%)
Apr 14, 2009 10.18 10.42 9.979 10.28 34,850 +0.00(+0.00%)
Apr 13, 2009 9.809 10.45 9.809 10.28 59,660 +0.17(+1.68%)
Apr 09, 2009 9.551 10.18 9.348 10.11 24,119 +0.56(+5.82%)
Apr 08, 2009 9.524 9.572 9.334 9.558 22,206 +0.02(+0.21%)
Apr 07, 2009 9.096 9.538 8.560 9.538 38,017 +0.41(+4.54%)
Apr 06, 2009 9.022 9.130 8.995 9.124 14,429 +0.05(+0.60%)
Apr 03, 2009 8.866 9.083 8.486 9.069 32,773 +0.14(+1.52%)
Apr 02, 2009 8.791 9.300 8.771 8.934 25,265 +0.18(+2.02%)
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.