Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 8.981 8.981 8.621 8.757 16,996 -0.23(-2.57%)
Mar 31, 2009 8.669 9.096 8.669 8.988 27,810 +0.44(+5.16%)
Mar 30, 2009 8.757 8.757 8.486 8.547 29,167 -0.31(-3.52%)
Mar 26, 2009 8.479 9.103 8.479 8.859 39,926 -0.34(-3.69%)
Mar 25, 2009 9.293 9.334 9.198 9.198 15,059 -0.10(-1.02%)
Mar 24, 2009 9.303 9.320 9.124 9.293 10,164 -0.04(-0.44%)
Mar 23, 2009 9.198 9.348 9.198 9.334 42,042 +0.12(+1.33%)
Mar 20, 2009 9.022 9.320 9.022 9.212 12,748 +0.29(+3.27%)
Mar 19, 2009 8.669 8.985 8.669 8.920 10,573 +0.39(+4.53%)
Mar 18, 2009 8.357 8.533 8.350 8.533 12,668 +0.20(+2.36%)
Mar 17, 2009 8.472 8.689 8.336 8.336 24,253 -0.10(-1.13%)
Mar 16, 2009 8.981 8.981 8.431 8.431 10,020 -0.02(-0.24%)
Mar 13, 2009 8.486 8.492 8.336 8.452 0 -0.03(-0.40%)
Mar 12, 2009 8.180 8.553 8.105 8.486 72,859 +0.24(+2.88%)
Mar 11, 2009 8.228 8.309 8.160 8.248 14,825 -0.03(-0.41%)
Mar 10, 2009 8.017 8.384 8.017 8.282 40,878 +0.20(+2.52%)
Mar 09, 2009 8.010 8.139 7.963 8.078 3,623 -0.07(-0.92%)
Mar 06, 2009 8.160 8.160 8.119 8.153 0 -0.04(-0.50%)
Mar 05, 2009 8.044 8.194 8.044 8.194 10,753 +0.00(+0.00%)
Mar 04, 2009 8.010 8.214 7.955 8.194 29,579 +0.13(+1.60%)
Mar 02, 2009 8.214 8.214 8.065 8.065 7,218 -0.15(-1.82%)
Feb 27, 2009 8.221 8.343 8.153 8.214 0 -0.10(-1.22%)
Feb 26, 2009 8.282 8.357 8.234 8.316 4,124 +0.03(+0.33%)
Feb 25, 2009 8.146 8.289 7.637 8.289 13,878 +0.07(+0.91%)
Feb 24, 2009 8.010 8.248 7.718 8.214 10,263 -0.04(-0.49%)
Feb 23, 2009 8.377 8.377 8.255 8.255 5,008 -0.10(-1.14%)
Feb 20, 2009 8.226 8.357 8.221 8.350 3,535 +0.11(+1.32%)
Feb 19, 2009 8.357 8.397 8.180 8.241 5,451 +0.02(+0.25%)
Feb 18, 2009 8.180 8.261 8.078 8.221 4,124 -0.07(-0.89%)
Feb 17, 2009 8.309 8.309 8.214 8.295 2,062 -0.06(-0.74%)
Feb 13, 2009 8.465 8.465 7.942 8.357 4,124 +0.03(+0.33%)
Feb 12, 2009 8.187 8.395 7.976 8.329 19,076 +0.03(+0.41%)
Feb 11, 2009 8.112 8.390 7.875 8.295 12,079 +0.14(+1.75%)
Feb 10, 2009 8.336 8.336 8.051 8.153 5,155 -0.24(-2.91%)
Feb 09, 2009 8.404 8.471 8.357 8.397 13,110 -0.08(-0.96%)
Feb 06, 2009 8.241 8.479 8.180 8.479 34,765 +0.24(+2.88%)
Feb 05, 2009 8.044 8.248 8.044 8.241 36,532 +0.24(+2.97%)
Feb 04, 2009 7.807 8.044 7.807 8.004 17,338 +0.12(+1.55%)
Feb 03, 2009 7.773 7.942 7.698 7.881 9,427 +0.16(+2.11%)
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.