Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.21 10.50 10.09 10.49 134,821 +0.21(+2.02%)
May 28, 2009 10.07 10.28 9.836 10.28 52,024 +0.11(+1.09%)
May 27, 2009 10.18 10.38 10.11 10.17 7,836 -0.16(-1.58%)
May 26, 2009 10.46 10.51 10.22 10.33 32,012 -0.04(-0.36%)
May 22, 2009 10.31 10.42 10.24 10.37 42,927 +0.24(+2.34%)
May 21, 2009 10.32 10.35 9.991 10.13 37,923 -0.21(-2.08%)
May 20, 2009 10.01 10.35 9.869 10.35 21,483 +0.36(+3.63%)
May 19, 2009 9.466 9.991 9.429 9.984 23,916 +0.53(+5.64%)
May 18, 2009 9.473 9.658 9.451 9.451 9,005 +0.02(+0.24%)
May 15, 2009 9.510 9.510 9.318 9.429 13,045 +0.04(+0.39%)
May 14, 2009 9.111 9.458 9.111 9.392 11,525 +0.34(+3.76%)
May 13, 2009 9.111 9.111 8.970 9.051 6,891 -0.02(-0.24%)
May 12, 2009 9.429 9.444 8.400 9.073 29,457 -0.33(-3.46%)
May 11, 2009 9.399 9.455 9.355 9.399 14,338 -0.20(-2.08%)
May 08, 2009 9.991 9.991 9.547 9.599 9,417 -0.39(-3.93%)
May 07, 2009 10.02 10.03 9.799 9.991 7,880 -0.04(-0.37%)
May 06, 2009 10.04 10.04 9.976 10.03 4,594 +0.04(+0.37%)
May 05, 2009 9.910 9.991 9.806 9.991 6,039 +0.00(+0.00%)
May 04, 2009 10.15 10.31 9.910 9.991 15,534 +0.03(+0.30%)
May 01, 2009 9.851 9.962 9.673 9.962 3,918 +0.11(+1.13%)
Apr 30, 2009 9.947 9.991 9.851 9.851 9,323 +0.04(+0.45%)
Apr 29, 2009 9.910 10.06 9.806 9.806 20,940 -0.07(-0.67%)
Apr 28, 2009 9.828 9.991 9.828 9.873 9,728 +0.06(+0.60%)
Apr 27, 2009 9.806 9.984 9.806 9.814 7,803 -0.01(-0.08%)
Apr 24, 2009 9.858 9.939 9.814 9.821 3,114 -0.10(-0.97%)
Apr 23, 2009 9.873 10.04 9.843 9.917 6,080 -0.04(-0.37%)
Apr 22, 2009 10.26 10.26 9.954 9.954 31,482 -0.37(-3.58%)
Apr 21, 2009 10.55 10.55 10.22 10.32 23,307 -0.32(-2.99%)
Apr 20, 2009 11.01 11.01 10.58 10.64 13,663 -0.53(-4.77%)
Apr 17, 2009 11.06 11.18 10.89 11.18 8,140 +0.07(+0.67%)
Apr 16, 2009 11.21 11.21 11.10 11.10 31,171 +0.11(+1.01%)
Apr 15, 2009 11.31 11.71 10.96 10.99 63,100 -0.22(-1.98%)
Apr 14, 2009 11.10 11.36 10.88 11.21 31,966 +0.00(+0.00%)
Apr 13, 2009 10.69 11.40 10.69 11.21 54,723 +0.19(+1.68%)
Apr 09, 2009 10.41 11.10 10.19 11.03 22,122 +0.61(+5.82%)
Apr 08, 2009 10.38 10.44 10.18 10.42 20,369 +0.02(+0.21%)
Apr 07, 2009 9.917 10.40 9.333 10.40 34,871 +0.45(+4.54%)
Apr 06, 2009 9.836 9.954 9.806 9.947 13,234 +0.06(+0.60%)
Apr 03, 2009 9.666 9.902 9.251 9.888 30,061 +0.15(+1.52%)
Apr 02, 2009 9.584 10.14 9.562 9.740 23,174 +0.19(+2.02%)
Apr 01, 2009 9.791 9.791 9.399 9.547 15,590 -0.25(-2.57%)
Mar 31, 2009 9.451 9.917 9.451 9.799 25,509 +0.48(+5.16%)
Mar 30, 2009 9.547 9.547 9.251 9.318 26,753 -0.34(-3.52%)
Mar 26, 2009 9.244 9.925 9.244 9.658 36,622 -0.37(-3.69%)
Mar 25, 2009 10.13 10.18 10.03 10.03 13,813 -0.10(-1.02%)
Mar 24, 2009 10.14 10.16 9.947 10.13 9,323 -0.04(-0.44%)
Mar 23, 2009 10.03 10.19 10.03 10.18 38,562 +0.13(+1.33%)
Mar 20, 2009 9.836 10.16 9.836 10.04 11,693 +0.32(+3.27%)
Mar 19, 2009 9.451 9.796 9.451 9.725 9,698 +0.42(+4.53%)
Mar 18, 2009 9.111 9.303 9.103 9.303 11,620 +0.21(+2.36%)
Mar 17, 2009 9.236 9.473 9.088 9.088 22,245 -0.10(-1.13%)
Mar 16, 2009 9.791 9.791 9.192 9.192 9,190 -0.02(-0.24%)
Mar 13, 2009 9.251 9.259 9.088 9.214 0 -0.04(-0.40%)
Mar 12, 2009 8.918 9.325 8.837 9.251 66,829 +0.26(+2.88%)
Mar 11, 2009 8.970 9.059 8.896 8.992 13,598 -0.04(-0.41%)
Mar 10, 2009 8.740 9.140 8.740 9.029 37,495 +0.22(+2.52%)
Mar 09, 2009 8.733 8.874 8.681 8.807 3,323 -0.08(-0.92%)
Mar 06, 2009 8.896 8.896 8.851 8.888 0 -0.04(-0.50%)
Mar 05, 2009 8.770 8.933 8.770 8.933 9,863 +0.00(+0.00%)
Mar 04, 2009 8.733 8.955 8.672 8.933 27,131 +0.14(+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.