Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.15 14.60 13.15 14.35 5,143,984 +1.30(+9.92%)
Apr 29, 2009 12.25 13.18 12.23 13.05 2,366,496 +1.09(+9.10%)
Apr 28, 2009 12.44 12.54 11.71 11.96 2,768,692 -0.89(-6.91%)
Apr 27, 2009 12.97 13.19 12.56 12.85 1,545,517 -0.51(-3.80%)
Apr 24, 2009 12.69 13.55 12.68 13.36 2,131,229 +0.69(+5.42%)
Apr 23, 2009 12.82 12.93 12.22 12.67 1,594,256 -0.03(-0.25%)
Apr 22, 2009 12.24 13.22 12.09 12.70 2,200,902 +0.36(+2.91%)
Apr 21, 2009 11.76 12.55 11.68 12.35 1,660,987 +0.42(+3.50%)
Apr 20, 2009 13.06 13.06 11.67 11.93 2,539,237 -1.54(-11.46%)
Apr 17, 2009 12.82 13.61 12.81 13.47 1,680,921 +0.53(+4.08%)
Apr 16, 2009 12.68 13.10 12.46 12.94 1,609,228 +0.33(+2.60%)
Apr 15, 2009 12.26 12.92 12.16 12.61 1,534,437 +0.17(+1.40%)
Apr 14, 2009 12.88 13.29 12.37 12.44 2,008,154 -0.67(-5.12%)
Apr 13, 2009 12.81 13.32 12.16 13.11 1,589,974 +0.29(+2.23%)
Apr 09, 2009 12.17 13.09 12.03 12.83 2,196,162 +1.01(+8.55%)
Apr 08, 2009 11.30 11.82 11.19 11.82 1,535,430 +0.52(+4.59%)
Apr 07, 2009 11.62 11.70 11.11 11.30 1,795,309 -0.74(-6.15%)
Apr 06, 2009 12.31 12.31 11.57 12.04 1,784,114 -0.36(-2.94%)
Apr 03, 2009 11.81 12.50 11.81 12.40 2,127,115 +0.53(+4.45%)
Apr 02, 2009 11.21 12.40 11.06 11.87 4,606,061 +1.11(+10.31%)
Apr 01, 2009 10.44 10.80 10.01 10.76 1,342,996 +0.29(+2.72%)
Mar 31, 2009 10.37 10.79 10.08 10.48 1,850,323 +0.37(+3.66%)
Mar 30, 2009 10.38 10.43 9.792 10.11 2,343,854 -1.35(-11.81%)
Mar 26, 2009 10.84 11.59 10.84 11.46 2,392,929 +0.72(+6.75%)
Mar 25, 2009 10.48 11.14 10.21 10.74 1,800,240 +0.35(+3.41%)
Mar 24, 2009 10.16 10.77 10.09 10.38 2,284,615 -0.12(-1.16%)
Mar 23, 2009 9.982 10.54 9.945 10.51 2,090,881 +1.04(+11.01%)
Mar 20, 2009 10.05 10.20 9.369 9.464 2,228,076 -0.68(-6.72%)
Mar 19, 2009 10.06 10.49 9.924 10.15 2,394,775 +0.29(+2.90%)
Mar 18, 2009 9.554 10.03 9.104 9.860 2,619,668 +0.30(+3.15%)
Mar 17, 2009 9.136 9.559 8.835 9.559 1,894,116 +0.48(+5.24%)
Mar 16, 2009 9.591 9.649 9.030 9.083 2,260,304 -0.43(-4.50%)
Mar 13, 2009 9.078 9.559 8.856 9.511 0 +0.57(+6.32%)
Mar 12, 2009 8.502 9.062 8.277 8.946 2,891,189 +0.37(+4.32%)
Mar 11, 2009 8.517 8.724 8.258 8.576 2,266,886 +0.25(+2.98%)
Mar 10, 2009 7.370 8.353 7.370 8.327 3,210,436 +1.08(+14.88%)
Mar 09, 2009 7.026 7.629 6.752 7.248 2,829,729 +0.03(+0.44%)
Mar 06, 2009 7.571 7.767 6.947 7.217 0 -0.12(-1.59%)
Mar 05, 2009 7.788 7.909 7.201 7.333 1,647,908 -0.59(-7.41%)
Mar 04, 2009 7.518 8.121 7.518 7.920 2,742,649 +0.52(+7.00%)
Mar 02, 2009 7.936 7.936 7.301 7.402 2,415,447 -0.76(-9.27%)
Feb 27, 2009 8.089 8.533 7.931 8.158 0 -0.05(-0.58%)
Feb 26, 2009 8.539 8.644 8.142 8.205 1,848,349 -0.14(-1.71%)
Feb 25, 2009 8.697 8.702 7.952 8.348 2,260,832 -0.35(-4.07%)
Feb 24, 2009 8.211 8.856 7.867 8.702 2,302,415 +0.75(+9.37%)
Feb 23, 2009 8.644 8.819 7.899 7.957 2,621,560 -0.63(-7.33%)
Feb 20, 2009 8.539 8.961 8.248 8.586 2,234,355 -0.23(-2.64%)
Feb 19, 2009 8.824 9.384 8.750 8.819 2,280,200 +0.02(+0.18%)
Feb 18, 2009 9.110 9.110 8.565 8.803 1,711,072 -0.14(-1.60%)
Feb 17, 2009 9.252 9.543 8.888 8.946 2,197,826 -0.86(-8.79%)
Feb 13, 2009 10.45 10.45 9.735 9.807 2,392,721 -0.54(-5.26%)
Feb 12, 2009 10.31 10.35 9.617 10.35 2,439,814 -0.01(-0.05%)
Feb 11, 2009 9.606 11.02 9.606 10.36 6,725,494 +1.12(+12.07%)
Feb 10, 2009 9.998 10.31 9.162 9.242 3,594,419 -0.95(-9.29%)
Feb 09, 2009 10.68 10.76 10.02 10.19 2,403,272 -0.18(-1.73%)
Feb 06, 2009 9.765 10.53 9.638 10.37 3,535,100 +0.78(+8.16%)
Feb 05, 2009 8.935 9.776 8.835 9.585 2,152,233 +0.43(+4.74%)
Feb 04, 2009 8.591 9.437 8.539 9.152 3,597,990 +0.70(+8.32%)
Feb 03, 2009 8.602 8.956 8.322 8.449 2,645,969 -0.08(-0.93%)
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.