Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.41 11.63 11.37 11.57 4,094,104 +0.25(+2.21%)
Apr 29, 2009 10.99 11.46 10.92 11.32 1,708,039 +0.65(+6.09%)
Apr 28, 2009 10.74 10.78 10.55 10.67 1,363,774 +0.12(+1.14%)
Apr 27, 2009 10.52 10.73 10.51 10.55 1,377,829 -0.23(-2.13%)
Apr 24, 2009 10.66 10.88 10.63 10.78 1,541,415 +0.03(+0.28%)
Apr 23, 2009 10.72 10.78 10.53 10.75 1,108,223 +0.18(+1.70%)
Apr 22, 2009 10.38 10.77 10.38 10.57 1,411,248 -0.37(-3.38%)
Apr 21, 2009 10.62 10.97 10.62 10.94 1,581,668 +0.47(+4.49%)
Apr 20, 2009 10.67 10.74 10.42 10.47 1,282,233 -0.55(-4.99%)
Apr 17, 2009 10.97 11.12 10.91 11.02 1,091,824 -0.02(-0.18%)
Apr 16, 2009 11.00 11.13 10.87 11.04 1,297,043 +0.07(+0.64%)
Apr 15, 2009 10.65 10.99 10.65 10.97 1,342,430 +0.82(+8.08%)
Apr 14, 2009 10.35 10.35 10.04 10.15 2,985,871 -0.42(-3.97%)
Apr 13, 2009 10.22 10.66 10.22 10.57 1,252,125 +0.10(+0.96%)
Apr 09, 2009 10.45 10.49 10.25 10.47 976,763 +0.31(+3.05%)
Apr 08, 2009 9.970 10.25 9.970 10.16 1,166,931 +0.22(+2.21%)
Apr 07, 2009 9.940 10.08 9.850 9.940 1,292,544 -0.01(-0.10%)
Apr 06, 2009 9.700 10.01 9.700 9.950 2,105,106 +0.09(+0.91%)
Apr 03, 2009 9.790 9.950 9.580 9.860 4,004,475 -0.27(-2.67%)
Apr 02, 2009 10.05 10.36 9.890 10.13 5,408,652 -0.12(-1.17%)
Apr 01, 2009 9.650 10.33 9.650 10.25 5,112,221 -0.16(-1.54%)
Mar 31, 2009 10.67 10.75 10.31 10.41 3,387,012 -0.48(-4.41%)
Mar 30, 2009 10.67 10.94 10.67 10.89 2,497,712 +0.07(+0.65%)
Mar 26, 2009 10.83 10.92 10.69 10.82 2,797,395 -0.02(-0.18%)
Mar 25, 2009 10.72 10.94 10.50 10.84 4,690,298 -0.11(-1.00%)
Mar 24, 2009 10.89 11.18 10.87 10.95 1,356,143 -0.27(-2.41%)
Mar 23, 2009 10.93 11.30 10.90 11.22 1,520,164 +0.80(+7.68%)
Mar 20, 2009 10.32 10.56 10.32 10.42 2,412,854 +0.12(+1.17%)
Mar 19, 2009 10.47 10.48 10.15 10.30 2,039,196 +0.13(+1.28%)
Mar 18, 2009 9.970 10.33 9.700 10.17 2,677,667 -0.07(-0.68%)
Mar 17, 2009 10.05 10.28 9.830 10.24 2,874,332 -0.21(-2.01%)
Mar 16, 2009 10.90 10.90 10.41 10.45 1,784,764 +0.01(+0.10%)
Mar 13, 2009 10.20 10.60 10.20 10.44 0 +0.22(+2.15%)
Mar 12, 2009 9.650 10.28 9.650 10.22 2,936,449 +0.67(+7.02%)
Mar 11, 2009 9.540 9.830 9.460 9.550 1,013,848 -0.06(-0.62%)
Mar 10, 2009 9.300 9.710 9.300 9.610 1,449,898 +0.47(+5.14%)
Mar 09, 2009 9.260 9.430 9.100 9.140 807,920 -0.29(-3.08%)
Mar 06, 2009 9.660 9.660 9.080 9.430 0 -0.17(-1.77%)
Mar 05, 2009 9.540 9.830 9.520 9.600 1,292,303 -0.36(-3.61%)
Mar 04, 2009 9.890 10.13 9.610 9.960 1,778,797 +1.19(+13.57%)
Mar 02, 2009 8.930 9.130 8.740 8.770 3,352,906 -0.10(-1.13%)
Feb 27, 2009 8.960 9.110 8.810 8.870 0 -0.32(-3.48%)
Feb 26, 2009 9.260 9.510 9.150 9.190 1,146,616 -0.22(-2.34%)
Feb 25, 2009 9.420 9.640 9.250 9.410 1,482,008 -0.16(-1.67%)
Feb 24, 2009 9.210 9.620 9.120 9.570 1,448,856 +0.50(+5.51%)
Feb 23, 2009 9.320 9.550 9.000 9.070 1,675,066 +0.07(+0.78%)
Feb 20, 2009 9.060 9.190 8.770 9.000 1,326,855 -0.14(-1.53%)
Feb 19, 2009 9.240 9.440 9.090 9.140 1,344,231 +0.01(+0.11%)
Feb 18, 2009 8.890 9.130 8.650 9.130 2,231,931 +0.41(+4.70%)
Feb 17, 2009 9.010 9.010 8.690 8.720 1,802,266 -0.79(-8.31%)
Feb 13, 2009 9.540 9.620 9.370 9.510 1,743,182 -0.03(-0.31%)
Feb 12, 2009 9.390 9.550 9.205 9.540 2,746,294 -0.20(-2.05%)
Feb 11, 2009 9.890 9.930 9.580 9.740 833,989 +0.02(+0.21%)
Feb 10, 2009 9.980 10.28 9.640 9.720 1,266,893 -0.40(-3.95%)
Feb 09, 2009 10.00 10.18 9.970 10.12 1,120,999 +0.29(+2.95%)
Feb 06, 2009 9.410 9.860 9.410 9.830 1,461,675 +0.75(+8.26%)
Feb 05, 2009 8.860 9.200 8.790 9.080 1,767,313 +0.01(+0.11%)
Feb 04, 2009 9.120 9.260 8.980 9.070 1,426,597 -0.08(-0.87%)
Feb 03, 2009 8.910 9.210 8.910 9.150 802,102 +0.10(+1.10%)
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.