Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.40 12.87 12.28 12.28 557,851 +0.04(+0.32%)
Apr 29, 2009 11.86 12.49 11.64 12.24 904,726 +0.54(+4.65%)
Apr 28, 2009 11.19 11.89 10.99 11.70 875,598 +0.40(+3.51%)
Apr 27, 2009 11.40 11.50 11.09 11.30 509,137 -0.18(-1.56%)
Apr 24, 2009 11.23 11.76 10.88 11.48 584,479 +0.37(+3.29%)
Apr 23, 2009 11.33 11.43 10.81 11.12 584,280 -0.17(-1.48%)
Apr 22, 2009 10.49 11.71 10.49 11.28 960,066 +0.51(+4.76%)
Apr 21, 2009 10.23 10.94 10.14 10.77 509,343 +0.41(+3.91%)
Apr 20, 2009 11.02 11.02 10.08 10.36 624,634 -0.79(-7.08%)
Apr 17, 2009 11.09 11.34 10.98 11.15 346,403 +0.13(+1.15%)
Apr 16, 2009 10.81 11.20 10.63 11.03 312,042 +0.31(+2.93%)
Apr 15, 2009 10.40 10.77 10.35 10.71 336,481 +0.27(+2.59%)
Apr 14, 2009 10.44 10.86 10.27 10.44 459,838 -0.19(-1.79%)
Apr 13, 2009 10.54 10.76 10.19 10.63 678,050 -0.04(-0.33%)
Apr 09, 2009 10.22 10.71 10.08 10.67 608,152 +0.71(+7.18%)
Apr 08, 2009 9.789 9.967 9.531 9.956 534,470 +0.17(+1.79%)
Apr 07, 2009 9.932 10.12 9.737 9.781 718,676 -0.50(-4.87%)
Apr 06, 2009 10.39 10.46 10.01 10.28 724,239 -0.25(-2.41%)
Apr 03, 2009 10.82 10.83 9.848 10.54 1,299,595 -0.23(-2.10%)
Apr 02, 2009 10.90 11.12 10.62 10.76 1,105,706 +0.18(+1.69%)
Apr 01, 2009 10.25 10.82 10.01 10.58 892,555 +0.10(+0.99%)
Mar 31, 2009 10.62 10.95 10.40 10.48 775,444 +0.02(+0.23%)
Mar 30, 2009 10.86 11.11 10.17 10.46 727,089 -0.85(-7.48%)
Mar 26, 2009 10.95 11.42 10.95 11.30 716,060 +0.34(+3.12%)
Mar 25, 2009 10.66 10.97 10.51 10.96 634,155 +0.44(+4.23%)
Mar 24, 2009 11.40 11.40 10.46 10.52 583,628 -0.43(-3.92%)
Mar 23, 2009 10.33 10.95 10.25 10.94 588,598 +1.07(+10.82%)
Mar 20, 2009 10.11 10.28 9.685 9.876 545,333 -0.25(-2.51%)
Mar 19, 2009 10.15 10.41 9.983 10.13 422,843 +0.18(+1.80%)
Mar 18, 2009 9.161 10.09 8.871 9.952 664,401 +0.71(+7.69%)
Mar 17, 2009 8.506 9.280 8.387 9.241 892,631 +0.60(+6.99%)
Mar 16, 2009 9.106 9.213 8.466 8.637 3,719,549 -0.21(-2.34%)
Mar 13, 2009 8.776 8.879 8.570 8.844 0 +0.15(+1.74%)
Mar 12, 2009 8.145 8.752 7.899 8.693 801,799 +0.59(+7.30%)
Mar 11, 2009 7.716 8.272 7.680 8.101 709,961 +0.42(+5.43%)
Mar 10, 2009 7.033 7.760 6.997 7.684 1,787,967 +0.95(+14.09%)
Mar 09, 2009 6.862 6.957 6.671 6.735 539,642 -0.06(-0.93%)
Mar 06, 2009 7.005 7.168 6.592 6.799 0 -0.13(-1.89%)
Mar 05, 2009 7.350 7.446 6.818 6.930 524,427 -0.63(-8.30%)
Mar 04, 2009 7.227 7.771 7.168 7.557 413,506 +0.36(+5.02%)
Mar 02, 2009 7.847 7.847 7.045 7.196 671,843 -0.84(-10.47%)
Feb 27, 2009 7.811 8.200 7.760 8.037 0 +0.10(+1.20%)
Feb 26, 2009 8.037 8.101 7.863 7.942 515,760 +0.08(+0.96%)
Feb 25, 2009 8.212 8.458 7.748 7.867 448,088 -0.45(-5.44%)
Feb 24, 2009 7.938 8.462 7.847 8.319 467,559 +0.49(+6.29%)
Feb 23, 2009 8.490 8.578 7.708 7.827 512,153 -0.55(-6.54%)
Feb 20, 2009 8.371 8.573 8.173 8.375 519,086 -0.20(-2.32%)
Feb 19, 2009 8.732 8.967 8.502 8.574 392,136 -0.06(-0.64%)
Feb 18, 2009 8.828 9.010 8.482 8.629 335,902 -0.11(-1.23%)
Feb 17, 2009 8.971 8.971 8.439 8.736 478,792 -0.48(-5.21%)
Feb 13, 2009 9.189 9.368 9.106 9.217 381,310 +0.03(+0.30%)
Feb 12, 2009 8.943 9.209 8.677 9.189 337,887 +0.10(+1.05%)
Feb 11, 2009 9.269 9.467 8.915 9.094 288,150 -0.14(-1.55%)
Feb 10, 2009 9.602 9.880 9.082 9.237 460,571 -0.41(-4.28%)
Feb 09, 2009 9.491 9.864 9.408 9.650 259,281 +0.09(+0.91%)
Feb 06, 2009 9.050 9.654 8.963 9.562 343,142 +0.41(+4.51%)
Feb 05, 2009 9.078 9.324 8.717 9.149 356,234 +0.17(+1.90%)
Feb 04, 2009 8.812 9.209 8.713 8.979 380,824 +0.12(+1.39%)
Feb 03, 2009 8.776 8.955 8.522 8.856 402,055 +0.01(+0.09%)
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.