Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 12.07 12.31 11.66 11.69 6,134,215 -0.37(-3.05%)
Jun 29, 2009 11.84 12.31 11.43 12.06 8,295,607 +0.59(+5.14%)
Jun 26, 2009 12.68 12.68 11.37 11.47 14,958,707 -1.15(-9.14%)
Jun 25, 2009 12.18 12.73 12.16 12.62 6,973,694 +0.97(+8.28%)
Jun 24, 2009 11.88 12.32 11.53 11.66 6,096,458 -0.09(-0.73%)
Jun 23, 2009 11.75 12.07 11.36 11.74 6,653,486 +0.12(+1.03%)
Jun 22, 2009 11.26 11.87 11.26 11.62 6,315,392 +0.16(+1.42%)
Jun 19, 2009 11.49 11.65 11.34 11.46 3,675,993 +0.19(+1.67%)
Jun 18, 2009 11.52 11.60 11.09 11.27 5,922,878 -0.32(-2.73%)
Jun 17, 2009 11.37 11.75 10.86 11.59 5,827,578 +0.26(+2.34%)
Jun 16, 2009 11.32 11.83 11.11 11.33 5,542,845 -0.34(-2.93%)
Jun 15, 2009 11.65 11.73 11.22 11.67 5,814,378 -0.38(-3.12%)
Jun 12, 2009 12.27 12.39 11.81 12.04 3,545,581 -0.31(-2.49%)
Jun 11, 2009 12.74 12.79 12.27 12.35 3,057,266 -0.37(-2.89%)
Jun 10, 2009 13.26 13.26 12.45 12.72 4,350,073 -0.27(-2.04%)
Jun 09, 2009 12.27 13.11 12.27 12.98 4,694,957 +0.72(+5.85%)
Jun 08, 2009 12.27 12.44 12.04 12.27 3,959,685 +0.20(+1.63%)
Jun 05, 2009 12.47 12.68 11.97 12.07 4,749,148 -0.21(-1.67%)
Jun 04, 2009 12.44 12.52 11.87 12.27 5,312,535 -0.15(-1.24%)
Jun 03, 2009 13.20 13.21 12.24 12.43 3,666,989 -0.83(-6.25%)
Jun 02, 2009 12.83 13.49 12.64 13.26 4,637,972 +0.35(+2.71%)
Jun 01, 2009 13.15 13.33 12.69 12.91 4,397,616 +0.09(+0.67%)
May 29, 2009 12.60 13.49 12.42 12.82 7,333,828 +0.57(+4.68%)
May 28, 2009 13.09 13.43 11.87 12.25 7,257,299 -0.76(-5.85%)
May 27, 2009 13.37 14.12 12.95 13.01 7,248,000 -0.24(-1.81%)
May 26, 2009 12.33 13.36 12.26 13.25 4,651,831 +0.74(+5.87%)
May 22, 2009 12.86 12.88 12.40 12.51 3,038,030 -0.32(-2.46%)
May 21, 2009 13.09 13.15 12.63 12.83 4,670,941 -0.49(-3.66%)
May 20, 2009 14.15 14.63 13.21 13.32 5,133,936 -0.61(-4.36%)
May 19, 2009 14.03 14.57 13.83 13.92 5,030,687 -0.46(-3.21%)
May 18, 2009 13.97 14.55 13.68 14.39 5,187,764 +1.09(+8.16%)
May 15, 2009 13.56 14.17 13.21 13.30 4,743,982 -0.22(-1.64%)
May 14, 2009 13.09 14.28 12.68 13.52 6,264,614 +0.44(+3.33%)
May 13, 2009 13.20 13.33 12.91 13.09 6,890,633 -0.47(-3.47%)
May 12, 2009 14.26 14.26 13.11 13.56 4,672,556 -0.43(-3.06%)
May 11, 2009 14.45 14.62 13.91 13.98 4,208,600 -0.64(-4.38%)
May 08, 2009 14.05 14.62 13.20 14.62 6,002,961 +0.87(+6.34%)
May 07, 2009 15.54 15.76 13.55 13.75 8,130,555 -1.67(-10.81%)
May 06, 2009 16.72 16.72 14.74 15.42 6,739,593 -0.93(-5.70%)
May 05, 2009 16.56 16.76 16.00 16.35 5,250,505 -0.32(-1.90%)
May 04, 2009 15.29 16.73 15.29 16.67 5,940,223 +1.74(+11.62%)
May 01, 2009 15.50 15.78 14.69 14.93 4,418,931 -0.51(-3.32%)
Apr 30, 2009 16.43 16.45 15.39 15.45 6,115,810 -0.56(-3.52%)
Apr 29, 2009 15.74 16.40 15.51 16.01 5,292,399 +0.52(+3.37%)
Apr 28, 2009 15.26 15.94 14.96 15.49 4,591,427 +0.00(+0.00%)
Apr 27, 2009 15.36 16.32 15.09 15.49 6,440,355 -0.22(-1.41%)
Apr 24, 2009 14.90 15.89 14.56 15.71 7,552,025 +0.85(+5.69%)
Apr 23, 2009 14.98 15.52 14.06 14.86 5,773,213 -0.09(-0.63%)
Apr 22, 2009 14.41 15.53 14.27 14.96 7,367,772 +0.32(+2.16%)
Apr 21, 2009 13.44 14.71 13.10 14.64 6,174,435 +1.13(+8.35%)
Apr 20, 2009 14.55 14.57 13.41 13.51 5,506,647 -1.40(-9.40%)
Apr 17, 2009 13.86 15.02 13.86 14.92 8,415,308 +1.00(+7.19%)
Apr 16, 2009 13.51 14.10 13.05 13.92 5,576,475 +0.45(+3.36%)
Apr 15, 2009 12.01 13.91 12.01 13.46 10,426,320 +1.28(+10.53%)
Apr 14, 2009 12.54 12.84 11.88 12.18 4,044,812 -0.50(-3.91%)
Apr 13, 2009 12.26 12.81 12.15 12.68 3,942,028 +0.05(+0.41%)
Apr 09, 2009 11.98 12.62 11.69 12.62 4,764,715 +1.08(+9.33%)
Apr 08, 2009 12.39 12.40 11.21 11.55 6,370,153 +0.01(+0.07%)
Apr 07, 2009 12.06 12.29 11.48 11.54 4,303,649 -0.80(-6.51%)
Apr 06, 2009 12.40 12.45 12.04 12.34 5,080,875 -0.27(-2.17%)
Apr 03, 2009 12.30 12.79 11.92 12.62 5,741,490 +0.18(+1.44%)
Apr 02, 2009 11.55 12.90 11.55 12.44 8,763,459 +0.85(+7.38%)
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.