Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.79 11.11 10.67 11.09 127,474 +0.22(+2.02%)
May 28, 2009 10.65 10.87 10.40 10.87 49,189 +0.12(+1.09%)
May 27, 2009 10.76 10.98 10.69 10.75 7,409 -0.17(-1.58%)
May 26, 2009 11.06 11.12 10.81 10.93 30,267 -0.04(-0.36%)
May 22, 2009 10.90 11.02 10.83 10.97 40,587 +0.25(+2.34%)
May 21, 2009 10.91 10.94 10.57 10.72 35,857 -0.23(-2.07%)
May 20, 2009 10.58 10.94 10.44 10.94 20,313 +0.38(+3.63%)
May 19, 2009 10.01 10.57 9.972 10.56 22,612 +0.56(+5.64%)
May 18, 2009 10.02 10.21 9.996 9.996 8,514 +0.02(+0.24%)
May 15, 2009 10.06 10.06 9.855 9.972 12,334 +0.04(+0.39%)
May 14, 2009 9.636 10.00 9.636 9.933 10,897 +0.36(+3.76%)
May 13, 2009 9.636 9.636 9.487 9.573 6,515 -0.02(-0.24%)
May 12, 2009 9.972 9.988 8.884 9.596 27,851 -0.34(-3.46%)
May 11, 2009 9.941 10.000 9.894 9.941 13,557 -0.21(-2.08%)
May 08, 2009 10.57 10.57 10.10 10.15 8,904 -0.41(-3.93%)
May 07, 2009 10.60 10.61 10.36 10.57 7,450 -0.04(-0.37%)
May 06, 2009 10.61 10.61 10.55 10.61 4,343 +0.04(+0.37%)
May 05, 2009 10.48 10.57 10.37 10.57 5,710 +0.00(+0.00%)
May 04, 2009 10.73 10.90 10.48 10.57 14,688 +0.03(+0.30%)
May 01, 2009 10.42 10.54 10.23 10.54 3,704 +0.12(+1.13%)
Apr 30, 2009 10.52 10.57 10.42 10.42 8,815 +0.05(+0.45%)
Apr 29, 2009 10.48 10.64 10.37 10.37 19,799 -0.07(-0.68%)
Apr 28, 2009 10.39 10.57 10.39 10.44 9,198 +0.06(+0.60%)
Apr 27, 2009 10.37 10.56 10.37 10.38 7,377 -0.01(-0.08%)
Apr 24, 2009 10.43 10.51 10.38 10.39 2,944 -0.10(-0.97%)
Apr 23, 2009 10.44 10.61 10.41 10.49 5,748 -0.04(-0.37%)
Apr 22, 2009 10.85 10.85 10.53 10.53 29,766 -0.39(-3.58%)
Apr 21, 2009 11.15 11.15 10.81 10.92 22,037 -0.34(-2.99%)
Apr 20, 2009 11.65 11.65 11.19 11.26 12,918 -0.56(-4.77%)
Apr 17, 2009 11.69 11.82 11.51 11.82 7,697 +0.08(+0.67%)
Apr 16, 2009 11.86 11.86 11.74 11.74 29,473 +0.12(+1.01%)
Apr 15, 2009 11.96 12.38 11.59 11.62 59,661 -0.23(-1.98%)
Apr 14, 2009 11.74 12.02 11.51 11.86 30,224 +0.00(+0.00%)
Apr 13, 2009 11.31 12.05 11.31 11.86 51,740 +0.20(+1.68%)
Apr 09, 2009 11.01 11.74 10.78 11.66 20,917 +0.64(+5.82%)
Apr 08, 2009 10.98 11.04 10.76 11.02 19,259 +0.02(+0.21%)
Apr 07, 2009 10.49 11.00 9.870 11.00 32,971 +0.48(+4.54%)
Apr 06, 2009 10.40 10.53 10.37 10.52 12,513 +0.06(+0.60%)
Apr 03, 2009 10.22 10.47 9.784 10.46 28,422 +0.16(+1.52%)
Apr 02, 2009 10.14 10.72 10.11 10.30 21,911 +0.20(+2.02%)
Apr 01, 2009 10.36 10.36 9.941 10.10 14,740 -0.27(-2.57%)
Mar 31, 2009 9.996 10.49 9.996 10.36 24,118 +0.51(+5.16%)
Mar 30, 2009 10.10 10.10 9.784 9.855 25,295 -0.36(-3.53%)
Mar 26, 2009 9.777 10.50 9.777 10.21 34,626 -0.39(-3.69%)
Mar 25, 2009 10.72 10.76 10.61 10.61 13,060 -0.11(-1.02%)
Mar 24, 2009 10.73 10.75 10.52 10.72 8,815 -0.05(-0.44%)
Mar 23, 2009 10.61 10.78 10.61 10.76 36,461 +0.14(+1.33%)
Mar 20, 2009 10.40 10.75 10.40 10.62 11,055 +0.34(+3.27%)
Mar 19, 2009 9.996 10.36 9.996 10.29 9,170 +0.45(+4.53%)
Mar 18, 2009 9.636 9.839 9.628 9.839 10,986 +0.23(+2.36%)
Mar 17, 2009 9.769 10.02 9.612 9.612 21,033 -0.11(-1.13%)
Mar 16, 2009 10.36 10.36 9.722 9.722 8,689 -0.02(-0.24%)
Mar 13, 2009 9.784 9.792 9.612 9.745 0 -0.04(-0.40%)
Mar 12, 2009 9.432 9.863 9.346 9.784 63,187 +0.27(+2.88%)
Mar 11, 2009 9.487 9.581 9.409 9.510 12,857 -0.04(-0.41%)
Mar 10, 2009 9.244 9.667 9.244 9.550 35,452 +0.23(+2.52%)
Mar 09, 2009 9.236 9.385 9.182 9.315 3,142 -0.09(-0.92%)
Mar 06, 2009 9.409 9.409 9.362 9.401 0 -0.05(-0.50%)
Mar 05, 2009 9.276 9.448 9.276 9.448 9,326 +0.00(+0.00%)
Mar 04, 2009 9.236 9.471 9.172 9.448 25,653 +0.15(+1.60%)
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.