Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.36 12.46 12.19 12.35 1,067,929 -0.01(-0.08%)
May 28, 2009 12.15 12.43 12.06 12.36 791,472 +0.22(+1.81%)
May 27, 2009 12.07 12.44 12.07 12.14 1,429,771 +0.12(+1.00%)
May 26, 2009 11.62 12.09 11.58 12.02 1,405,467 -0.14(-1.15%)
May 22, 2009 12.19 12.39 12.15 12.16 701,662 -0.10(-0.82%)
May 21, 2009 12.24 12.39 12.16 12.26 3,103,958 -0.23(-1.84%)
May 20, 2009 12.46 12.64 12.44 12.49 6,111,099 +0.22(+1.79%)
May 19, 2009 12.28 12.40 12.12 12.27 587,306 +0.00(+0.00%)
May 18, 2009 11.81 12.29 11.81 12.27 1,564,416 +0.77(+6.70%)
May 15, 2009 11.55 11.70 11.42 11.50 725,416 -0.09(-0.78%)
May 14, 2009 11.29 11.65 11.29 11.59 1,020,560 +0.52(+4.70%)
May 13, 2009 11.35 11.35 10.94 11.07 1,582,016 -0.65(-5.55%)
May 12, 2009 12.04 12.04 11.58 11.72 1,208,583 -0.13(-1.10%)
May 11, 2009 12.13 12.13 11.82 11.85 1,370,120 -0.29(-2.39%)
May 08, 2009 11.88 12.14 11.76 12.14 1,636,009 +0.37(+3.14%)
May 07, 2009 12.17 12.19 11.71 11.77 1,918,953 -1.05(-8.19%)
May 06, 2009 12.63 12.89 12.59 12.82 1,378,430 +0.43(+3.47%)
May 05, 2009 11.98 12.47 11.98 12.39 4,213,566 -0.20(-1.59%)
May 04, 2009 12.60 12.61 12.54 12.59 1,749,446 +0.96(+8.25%)
May 01, 2009 11.57 11.64 11.41 11.63 1,282,579 +0.06(+0.52%)
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%)
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.