Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 13.33 13.45 13.00 13.10 30,560,260 -0.34(-2.53%)
Jun 29, 2009 13.52 13.71 13.30 13.44 23,334,872 -0.07(-0.52%)
Jun 26, 2009 13.40 13.73 13.28 13.51 32,601,620 +0.02(+0.15%)
Jun 25, 2009 13.30 13.50 13.29 13.49 24,121,824 +0.49(+3.77%)
Jun 24, 2009 12.91 13.24 12.85 13.00 34,334,044 +0.42(+3.34%)
Jun 23, 2009 12.67 12.69 12.43 12.58 21,131,684 -0.05(-0.40%)
Jun 22, 2009 12.94 12.97 12.56 12.63 23,138,094 -0.47(-3.59%)
Jun 19, 2009 12.93 13.24 12.89 13.10 24,378,244 +0.22(+1.71%)
Jun 18, 2009 12.71 13.01 12.55 12.88 19,649,860 +0.20(+1.58%)
Jun 17, 2009 12.72 12.80 12.45 12.68 15,925,153 +0.06(+0.48%)
Jun 16, 2009 13.13 13.13 12.62 12.62 18,554,256 -0.36(-2.77%)
Jun 15, 2009 13.09 13.27 12.86 12.98 19,295,118 -0.28(-2.11%)
Jun 12, 2009 13.01 13.28 12.74 13.26 21,410,092 +0.18(+1.38%)
Jun 11, 2009 12.83 13.23 12.80 13.08 20,073,016 +0.20(+1.55%)
Jun 10, 2009 12.83 12.96 12.63 12.88 16,629,419 +0.02(+0.16%)
Jun 09, 2009 12.80 13.10 12.77 12.86 19,958,792 +0.03(+0.23%)
Jun 08, 2009 12.68 12.94 12.62 12.83 14,530,453 -0.05(-0.39%)
Jun 05, 2009 12.94 12.99 12.60 12.88 21,577,118 +0.04(+0.31%)
Jun 04, 2009 12.52 12.86 12.50 12.84 24,137,172 +0.36(+2.88%)
Jun 03, 2009 12.51 12.86 12.29 12.48 23,858,496 +0.23(+1.88%)
Jun 02, 2009 12.42 12.95 12.19 12.25 54,292,684 -0.17(-1.37%)
Jun 01, 2009 11.82 12.46 11.82 12.42 37,298,308 +0.67(+5.70%)
May 29, 2009 11.85 11.85 11.57 11.75 25,087,806 -0.01(-0.09%)
May 28, 2009 12.16 12.24 11.61 11.76 38,352,144 -0.32(-2.65%)
May 27, 2009 12.06 12.39 11.98 12.08 28,599,964 +0.06(+0.50%)
May 26, 2009 11.51 12.08 11.51 12.02 25,353,128 +0.41(+3.53%)
May 22, 2009 11.78 11.89 11.56 11.61 19,517,450 -0.17(-1.44%)
May 21, 2009 11.73 11.81 11.52 11.78 25,502,582 -0.05(-0.42%)
May 20, 2009 12.30 12.30 11.78 11.83 27,745,252 -0.36(-2.95%)
May 19, 2009 11.97 12.38 11.92 12.19 25,978,434 +0.16(+1.33%)
May 18, 2009 12.02 12.09 11.79 12.03 19,793,020 +0.09(+0.75%)
May 15, 2009 11.93 12.10 11.85 11.94 18,764,984 +0.06(+0.51%)
May 14, 2009 11.79 12.00 11.58 11.88 27,336,548 +0.11(+0.93%)
May 13, 2009 12.05 12.05 11.65 11.77 22,543,884 -0.35(-2.89%)
May 12, 2009 12.49 12.49 12.05 12.12 16,656,354 -0.22(-1.78%)
May 11, 2009 12.47 12.73 12.31 12.34 20,602,782 -0.30(-2.37%)
May 08, 2009 12.45 12.75 12.30 12.64 30,782,472 +0.43(+3.48%)
May 07, 2009 12.90 12.90 12.17 12.21 34,382,872 -0.56(-4.42%)
May 06, 2009 12.90 13.00 12.54 12.78 27,054,734 -0.02(-0.16%)
May 05, 2009 12.77 12.92 12.63 12.80 18,523,666 -0.04(-0.31%)
May 04, 2009 12.75 12.84 12.73 12.84 20,926,280 +0.39(+3.13%)
May 01, 2009 12.54 12.60 12.15 12.45 18,867,922 -0.08(-0.64%)
Apr 30, 2009 12.36 12.70 12.31 12.53 22,766,624 +0.25(+2.04%)
Apr 29, 2009 12.11 12.50 11.74 12.28 28,508,568 +0.25(+2.08%)
Apr 28, 2009 11.66 12.16 11.63 12.03 20,136,108 +0.23(+1.95%)
Apr 27, 2009 11.65 12.23 11.55 11.80 32,848,722 -0.16(-1.34%)
Apr 24, 2009 12.23 12.23 11.51 11.96 50,126,444 -0.21(-1.73%)
Apr 23, 2009 12.24 12.59 11.93 12.17 47,657,644 -0.53(-4.17%)
Apr 22, 2009 12.44 12.95 12.26 12.70 28,775,664 +0.24(+1.93%)
Apr 21, 2009 12.14 12.50 12.07 12.46 26,306,632 -0.01(-0.08%)
Apr 20, 2009 12.42 12.60 12.26 12.47 18,847,320 -0.34(-2.65%)
Apr 17, 2009 12.87 12.93 12.70 12.81 24,695,252 -0.05(-0.39%)
Apr 16, 2009 12.74 12.93 12.55 12.86 24,282,642 +0.36(+2.88%)
Apr 15, 2009 12.65 12.84 12.25 12.50 23,628,524 -0.25(-1.96%)
Apr 14, 2009 12.79 13.02 12.60 12.75 22,406,766 +0.04(+0.31%)
Apr 13, 2009 12.90 13.10 12.70 12.71 36,650,652 -0.54(-4.08%)
Apr 09, 2009 12.57 13.40 12.21 13.25 44,990,448 +0.64(+5.08%)
Apr 08, 2009 12.43 12.91 12.30 12.61 37,625,244 +0.73(+6.14%)
Apr 07, 2009 12.17 12.36 11.88 11.88 26,603,088 -0.49(-3.96%)
Apr 06, 2009 12.37 12.40 12.01 12.37 23,247,842 -0.12(-0.96%)
Apr 03, 2009 12.15 12.63 12.00 12.49 23,470,536 +0.37(+3.05%)
Apr 02, 2009 11.98 12.43 11.91 12.12 32,032,930 +0.45(+3.86%)
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.