Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.373 9.403 9.298 9.400 3,585,679 +0.02(+0.20%)
Jun 29, 2009 9.301 9.381 9.282 9.381 3,494,458 +0.07(+0.80%)
Jun 26, 2009 9.266 9.306 9.227 9.306 2,244,700 +0.06(+0.64%)
Jun 25, 2009 9.229 9.280 9.229 9.248 2,991,631 -0.02(-0.23%)
Jun 24, 2009 9.274 9.296 9.216 9.269 2,804,045 +0.06(+0.70%)
Jun 23, 2009 9.253 9.277 9.184 9.205 3,746,273 -0.03(-0.35%)
Jun 22, 2009 9.306 9.336 9.165 9.237 4,374,767 -0.12(-1.28%)
Jun 19, 2009 9.320 9.357 9.280 9.357 3,139,976 +0.04(+0.40%)
Jun 18, 2009 9.216 9.322 9.098 9.320 4,454,551 +0.10(+1.13%)
Jun 17, 2009 9.285 9.314 9.216 9.216 5,183,101 -0.11(-1.15%)
Jun 16, 2009 9.331 9.416 9.197 9.322 4,438,334 +0.02(+0.18%)
Jun 15, 2009 9.507 9.507 9.301 9.305 3,736,488 -0.21(-2.17%)
Jun 12, 2009 9.485 9.512 9.416 9.512 2,321,793 +0.02(+0.25%)
Jun 11, 2009 9.507 9.544 9.456 9.488 4,033,860 +0.01(+0.06%)
Jun 10, 2009 9.469 9.493 9.384 9.483 3,775,152 +0.03(+0.35%)
Jun 09, 2009 9.427 9.453 9.368 9.450 3,547,007 +0.05(+0.50%)
Jun 08, 2009 9.349 9.419 9.349 9.403 3,147,797 +0.02(+0.17%)
Jun 05, 2009 9.403 9.415 9.312 9.387 3,020,741 +0.06(+0.63%)
Jun 04, 2009 9.360 9.360 9.269 9.328 3,278,502 +0.03(+0.34%)
Jun 03, 2009 9.365 9.368 9.282 9.296 2,779,872 -0.05(-0.51%)
Jun 02, 2009 9.349 9.376 9.306 9.344 3,489,580 -0.10(-1.02%)
Jun 01, 2009 9.304 9.440 9.256 9.440 6,357,068 +0.42(+4.65%)
May 29, 2009 8.992 9.022 8.961 9.021 3,670,361 +0.04(+0.40%)
May 28, 2009 8.923 8.987 8.884 8.985 3,420,303 +0.12(+1.31%)
May 27, 2009 8.910 8.995 8.863 8.869 4,218,044 +0.00(+0.00%)
May 26, 2009 8.858 8.925 8.778 8.869 3,210,679 -0.06(-0.69%)
May 22, 2009 8.830 8.933 8.727 8.930 2,927,389 +0.19(+2.18%)
May 21, 2009 8.804 8.845 8.688 8.740 3,313,766 -0.12(-1.37%)
May 20, 2009 8.794 8.881 8.768 8.861 5,793,533 +0.07(+0.82%)
May 19, 2009 8.668 8.789 8.634 8.789 5,530,901 +0.14(+1.67%)
May 18, 2009 8.631 8.771 8.536 8.644 3,674,256 +0.15(+1.79%)
May 15, 2009 8.647 8.660 8.456 8.492 4,021,954 -0.17(-1.93%)
May 14, 2009 8.631 8.688 8.549 8.660 2,542,618 +0.05(+0.57%)
May 13, 2009 8.737 8.740 8.557 8.610 4,314,742 -0.18(-2.06%)
May 12, 2009 8.789 8.802 8.673 8.791 3,902,543 -0.03(-0.29%)
May 11, 2009 8.967 9.075 8.750 8.817 9,484,664 +0.20(+2.36%)
May 08, 2009 8.698 8.853 8.613 8.613 8,886,432 +0.12(+1.40%)
May 07, 2009 8.693 8.758 8.472 8.495 6,351,278 -0.14(-1.61%)
May 06, 2009 8.598 8.698 8.557 8.634 5,047,811 +0.05(+0.60%)
May 05, 2009 8.451 8.595 8.451 8.582 4,148,942 +0.10(+1.22%)
May 04, 2009 8.485 8.562 8.417 8.479 3,921,070 -0.03(-0.31%)
May 01, 2009 8.497 8.513 8.381 8.505 3,230,246 +0.29(+3.53%)
Apr 30, 2009 8.220 8.260 8.153 8.215 3,905,718 +0.16(+1.97%)
Apr 29, 2009 7.994 8.150 7.964 8.056 3,471,086 +0.11(+1.34%)
Apr 28, 2009 7.940 7.984 7.875 7.949 2,066,032 +0.03(+0.34%)
Apr 27, 2009 7.945 7.945 7.879 7.922 2,575,049 -0.04(-0.46%)
Apr 24, 2009 7.937 7.972 7.881 7.959 1,850,181 +0.07(+0.85%)
Apr 23, 2009 7.907 7.954 7.820 7.892 2,484,360 -0.01(-0.13%)
Apr 22, 2009 7.803 7.969 7.763 7.902 3,867,517 +0.00(+0.00%)
Apr 21, 2009 7.689 7.915 7.572 7.902 3,607,618 +0.16(+2.05%)
Apr 20, 2009 8.069 8.069 7.667 7.744 5,644,716 -0.38(-4.67%)
Apr 17, 2009 7.940 8.160 7.940 8.123 3,512,725 +0.16(+2.02%)
Apr 16, 2009 7.773 7.969 7.731 7.963 4,523,739 +0.21(+2.70%)
Apr 15, 2009 7.662 7.753 7.592 7.753 2,982,620 +0.19(+2.46%)
Apr 14, 2009 7.622 7.652 7.567 7.567 2,915,880 -0.06(-0.78%)
Apr 13, 2009 7.572 7.731 7.505 7.627 2,502,908 +0.08(+1.05%)
Apr 09, 2009 7.560 7.605 7.481 7.548 6,703,861 +0.13(+1.74%)
Apr 08, 2009 7.423 7.448 7.319 7.419 2,260,529 +0.00(+0.00%)
Apr 07, 2009 7.431 7.476 7.352 7.419 3,750,026 -0.02(-0.23%)
Apr 06, 2009 7.436 7.483 7.394 7.436 2,671,099 -0.04(-0.60%)
Apr 03, 2009 7.361 7.505 7.294 7.481 7,250,801 +0.12(+1.65%)
Apr 02, 2009 7.215 7.374 7.195 7.359 4,251,466 +0.20(+2.74%)
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.