Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.86 11.87 11.63 11.72 60,305,788 -0.18(-1.51%)
Jun 29, 2009 11.74 11.92 11.72 11.89 48,509,060 +0.19(+1.61%)
Jun 26, 2009 11.68 11.74 11.61 11.71 42,160,112 -0.01(-0.12%)
Jun 25, 2009 11.62 11.80 11.59 11.72 67,207,960 +0.09(+0.81%)
Jun 24, 2009 11.71 11.78 11.56 11.63 57,675,952 -0.00(-0.04%)
Jun 23, 2009 11.43 11.69 11.37 11.63 88,764,000 +0.24(+2.11%)
Jun 22, 2009 11.28 11.43 11.24 11.39 84,434,408 +0.05(+0.46%)
Jun 19, 2009 11.47 11.49 11.23 11.34 89,943,672 -0.04(-0.37%)
Jun 18, 2009 11.38 11.49 11.31 11.38 60,844,404 -0.00(-0.04%)
Jun 17, 2009 11.44 11.52 11.37 11.38 59,487,904 -0.04(-0.33%)
Jun 16, 2009 11.49 11.58 11.36 11.42 64,726,940 -0.19(-1.66%)
Jun 15, 2009 11.69 11.75 11.48 11.62 67,785,440 -0.18(-1.52%)
Jun 12, 2009 11.63 11.81 11.60 11.80 57,336,332 +0.10(+0.89%)
Jun 11, 2009 11.49 11.79 11.46 11.69 75,478,400 +0.24(+2.10%)
Jun 10, 2009 11.47 11.53 11.38 11.45 70,842,704 +0.03(+0.29%)
Jun 09, 2009 11.53 11.59 11.38 11.42 64,296,424 -0.09(-0.78%)
Jun 08, 2009 11.37 11.59 11.36 11.51 62,816,672 -0.08(-0.65%)
Jun 05, 2009 11.60 11.67 11.53 11.58 54,636,220 +0.09(+0.82%)
Jun 04, 2009 11.62 11.68 11.43 11.49 69,924,448 -0.05(-0.41%)
Jun 03, 2009 11.63 11.76 11.45 11.54 72,949,944 -0.18(-1.53%)
Jun 02, 2009 11.65 11.78 11.59 11.72 62,174,520 +0.09(+0.81%)
Jun 01, 2009 11.78 11.84 11.58 11.62 59,245,692 -0.07(-0.60%)
May 29, 2009 11.66 11.69 11.43 11.69 53,509,840 +0.08(+0.65%)
May 28, 2009 11.42 11.71 11.32 11.62 56,024,172 +0.26(+2.33%)
May 27, 2009 11.53 11.67 11.30 11.35 54,854,184 -0.21(-1.80%)
May 26, 2009 11.22 11.59 11.13 11.56 68,926,928 +0.39(+3.51%)
May 22, 2009 11.13 11.29 11.03 11.17 49,896,008 +0.00(+0.04%)
May 21, 2009 11.31 11.44 11.06 11.16 65,527,596 -0.22(-1.91%)
May 20, 2009 11.72 11.72 11.36 11.38 80,323,456 -0.25(-2.19%)
May 19, 2009 11.67 11.72 11.62 11.63 52,827,428 +0.04(+0.33%)
May 18, 2009 11.80 11.87 11.54 11.60 77,890,792 -0.14(-1.17%)
May 15, 2009 11.83 11.89 11.61 11.73 56,182,064 -0.05(-0.40%)
May 14, 2009 11.99 11.99 11.74 11.78 64,981,492 -0.12(-1.03%)
May 13, 2009 11.98 12.14 11.85 11.90 48,064,976 -0.23(-1.90%)
May 12, 2009 12.02 12.21 11.94 12.13 49,359,384 +0.17(+1.46%)
May 11, 2009 11.88 12.09 11.82 11.96 54,308,392 +0.05(+0.43%)
May 08, 2009 12.12 12.18 11.82 11.91 88,238,496 -0.09(-0.79%)
May 07, 2009 12.36 12.46 11.95 12.00 112,761,224 -0.58(-4.65%)
May 06, 2009 12.56 12.63 12.39 12.59 52,442,268 +0.09(+0.72%)
May 05, 2009 12.50 12.62 12.43 12.50 40,900,812 -0.09(-0.71%)
May 04, 2009 12.31 12.61 12.31 12.59 57,803,776 +0.32(+2.61%)
May 01, 2009 12.21 12.27 12.01 12.27 46,818,604 +0.18(+1.52%)
Apr 30, 2009 12.18 12.24 11.95 12.08 68,713,824 +0.05(+0.39%)
Apr 29, 2009 12.21 12.30 11.96 12.04 70,855,824 -0.06(-0.51%)
Apr 28, 2009 11.88 12.25 11.79 12.10 55,329,676 +0.16(+1.34%)
Apr 27, 2009 11.88 12.00 11.74 11.94 58,160,744 +0.07(+0.60%)
Apr 24, 2009 12.05 12.15 11.79 11.87 59,694,876 -0.16(-1.33%)
Apr 23, 2009 12.26 12.27 11.90 12.03 66,654,236 -0.11(-0.93%)
Apr 22, 2009 12.17 12.46 12.01 12.14 106,452,496 +0.23(+1.94%)
Apr 21, 2009 11.88 11.99 11.78 11.91 66,921,240 -0.02(-0.16%)
Apr 20, 2009 12.10 12.24 11.86 11.93 58,087,300 -0.31(-2.54%)
Apr 17, 2009 12.39 12.49 12.18 12.24 82,204,064 -0.02(-0.15%)
Apr 16, 2009 12.10 12.40 11.98 12.26 68,268,160 +0.25(+2.12%)
Apr 15, 2009 11.95 12.11 11.91 12.00 57,004,184 +0.08(+0.67%)
Apr 14, 2009 12.17 12.17 11.90 11.92 61,404,040 -0.35(-2.84%)
Apr 13, 2009 12.23 12.37 12.06 12.27 42,539,752 -0.04(-0.31%)
Apr 09, 2009 12.12 12.40 12.10 12.31 59,619,316 +0.33(+2.80%)
Apr 08, 2009 11.98 12.15 11.84 11.97 52,199,320 -0.07(-0.55%)
Apr 07, 2009 12.15 12.19 11.93 12.04 54,368,364 -0.50(-3.99%)
Apr 06, 2009 12.45 12.57 12.29 12.54 56,497,712 -0.11(-0.89%)
Apr 03, 2009 12.60 12.72 12.51 12.65 53,853,932 +0.14(+1.09%)
Apr 02, 2009 12.50 12.78 12.27 12.52 72,921,344 +0.29(+2.39%)
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.