Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.81 14.25 13.74 14.19 371,436 +0.47(+3.42%)
May 28, 2009 13.60 13.84 13.03 13.72 294,586 +0.31(+2.31%)
May 27, 2009 13.70 13.94 13.40 13.41 380,305 -0.34(-2.49%)
May 26, 2009 12.33 13.78 12.27 13.75 394,850 +1.27(+10.14%)
May 22, 2009 12.78 13.09 12.46 12.49 128,613 -0.24(-1.86%)
May 21, 2009 13.10 13.12 12.38 12.72 334,576 -0.63(-4.74%)
May 20, 2009 13.07 13.75 13.07 13.36 444,189 +0.45(+3.51%)
May 19, 2009 12.94 13.22 12.71 12.90 288,625 -0.11(-0.82%)
May 18, 2009 12.50 13.05 12.48 13.01 332,534 +0.66(+5.32%)
May 15, 2009 12.36 12.63 12.21 12.35 381,992 +0.09(+0.70%)
May 14, 2009 12.33 12.48 11.80 12.27 651,475 -0.14(-1.12%)
May 13, 2009 12.85 12.89 12.16 12.40 296,492 -0.67(-5.12%)
May 12, 2009 13.37 13.46 12.76 13.07 191,331 -0.24(-1.78%)
May 11, 2009 12.95 13.67 12.95 13.31 466,944 -0.09(-0.64%)
May 08, 2009 13.36 13.74 12.72 13.40 378,879 +0.33(+2.56%)
May 07, 2009 13.85 13.86 12.89 13.06 292,561 -0.51(-3.76%)
May 06, 2009 13.98 14.12 13.40 13.57 325,999 -0.18(-1.28%)
May 05, 2009 13.76 14.10 13.53 13.75 468,063 -0.00(-0.03%)
May 04, 2009 13.18 13.78 12.96 13.75 556,231 +0.82(+6.31%)
May 01, 2009 12.64 13.17 12.64 12.94 649,197 +0.31(+2.42%)
Apr 30, 2009 12.75 13.23 12.62 12.63 542,560 +0.04(+0.32%)
Apr 29, 2009 12.19 12.84 11.97 12.59 879,926 +0.56(+4.65%)
Apr 28, 2009 11.51 12.23 11.30 12.03 851,597 +0.41(+3.51%)
Apr 27, 2009 11.72 11.82 11.40 11.62 495,181 -0.18(-1.56%)
Apr 24, 2009 11.54 12.09 11.19 11.80 568,458 +0.38(+3.29%)
Apr 23, 2009 11.64 11.75 11.12 11.43 568,264 -0.17(-1.48%)
Apr 22, 2009 10.79 12.04 10.79 11.60 933,749 +0.53(+4.76%)
Apr 21, 2009 10.52 11.25 10.43 11.07 495,382 +0.42(+3.91%)
Apr 20, 2009 11.33 11.33 10.37 10.66 607,512 -0.81(-7.08%)
Apr 17, 2009 11.40 11.66 11.29 11.47 336,908 +0.13(+1.15%)
Apr 16, 2009 11.11 11.51 10.93 11.34 303,489 +0.32(+2.93%)
Apr 15, 2009 10.69 11.08 10.64 11.02 327,258 +0.28(+2.59%)
Apr 14, 2009 10.73 11.17 10.55 10.74 447,233 -0.20(-1.79%)
Apr 13, 2009 10.84 11.06 10.48 10.93 659,464 -0.04(-0.33%)
Apr 09, 2009 10.51 11.02 10.36 10.97 591,482 +0.73(+7.18%)
Apr 08, 2009 10.06 10.25 9.799 10.24 519,819 +0.18(+1.79%)
Apr 07, 2009 10.21 10.41 10.01 10.06 698,976 -0.51(-4.87%)
Apr 06, 2009 10.68 10.75 10.29 10.57 704,387 -0.26(-2.41%)
Apr 03, 2009 11.13 11.14 10.13 10.83 1,263,971 -0.23(-2.10%)
Apr 02, 2009 11.21 11.43 10.92 11.06 1,075,397 +0.18(+1.69%)
Apr 01, 2009 10.54 11.13 10.29 10.88 868,089 +0.11(+0.98%)
Mar 31, 2009 10.92 11.26 10.69 10.78 754,188 +0.02(+0.23%)
Mar 30, 2009 11.17 11.42 10.46 10.75 707,159 -0.87(-7.48%)
Mar 26, 2009 11.26 11.74 11.26 11.62 696,432 +0.35(+3.12%)
Mar 25, 2009 10.96 11.28 10.80 11.27 616,772 +0.46(+4.23%)
Mar 24, 2009 11.72 11.72 10.76 10.81 567,630 -0.44(-3.92%)
Mar 23, 2009 10.62 11.26 10.54 11.25 572,464 +1.10(+10.82%)
Mar 20, 2009 10.39 10.57 9.958 10.15 530,385 -0.26(-2.51%)
Mar 19, 2009 10.44 10.71 10.26 10.42 411,252 +0.18(+1.80%)
Mar 18, 2009 9.419 10.37 9.121 10.23 646,189 +0.73(+7.69%)
Mar 17, 2009 8.746 9.542 8.623 9.501 868,163 +0.62(+6.99%)
Mar 16, 2009 9.362 9.473 8.705 8.881 3,617,593 -0.21(-2.33%)
Mar 13, 2009 9.023 9.130 8.811 9.093 0 +0.16(+1.74%)
Mar 12, 2009 8.374 8.999 8.121 8.938 779,821 +0.61(+7.30%)
Mar 11, 2009 7.933 8.505 7.897 8.329 690,500 +0.43(+5.43%)
Mar 10, 2009 7.231 7.978 7.194 7.901 1,738,957 +0.98(+14.09%)
Mar 09, 2009 7.055 7.153 6.859 6.925 524,850 -0.07(-0.93%)
Mar 06, 2009 7.202 7.370 6.778 6.990 0 -0.13(-1.89%)
Mar 05, 2009 7.558 7.656 7.011 7.125 510,052 -0.65(-8.30%)
Mar 04, 2009 7.431 7.990 7.370 7.770 402,171 +0.37(+5.02%)
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.