Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.90 11.03 10.60 10.77 9,196,225 +0.04(+0.37%)
Apr 29, 2009 10.78 11.17 10.64 10.73 15,359,125 +0.48(+4.68%)
Apr 28, 2009 10.42 10.58 10.25 10.25 7,409,880 -0.29(-2.75%)
Apr 27, 2009 10.25 10.73 10.22 10.54 8,994,389 +0.14(+1.35%)
Apr 24, 2009 10.13 10.48 10.01 10.40 11,667,537 +0.40(+4.00%)
Apr 23, 2009 10.02 10.15 9.880 10.00 9,515,496 -0.06(-0.60%)
Apr 22, 2009 10.11 10.43 10.00 10.06 10,182,322 -0.16(-1.57%)
Apr 21, 2009 10.00 10.29 9.910 10.22 10,659,552 +0.20(+2.00%)
Apr 20, 2009 10.57 10.57 9.990 10.02 11,925,609 -0.55(-5.20%)
Apr 17, 2009 10.13 10.73 10.01 10.57 17,564,356 +0.44(+4.34%)
Apr 16, 2009 10.79 10.86 9.990 10.13 36,441,256 +0.10(+1.00%)
Apr 15, 2009 10.03 10.30 9.850 10.03 16,020,612 -0.04(-0.40%)
Apr 14, 2009 10.62 10.75 10.02 10.07 20,825,698 -0.58(-5.45%)
Apr 13, 2009 10.64 10.76 10.45 10.65 7,638,853 -0.04(-0.37%)
Apr 09, 2009 10.80 10.80 10.47 10.69 12,085,959 +0.19(+1.81%)
Apr 08, 2009 10.61 10.95 10.38 10.50 12,057,106 +0.08(+0.77%)
Apr 07, 2009 10.72 10.77 10.32 10.42 10,171,449 -0.41(-3.79%)
Apr 06, 2009 11.01 11.11 10.68 10.83 7,802,730 -0.28(-2.52%)
Apr 03, 2009 10.98 11.28 10.72 11.11 10,730,503 +0.20(+1.83%)
Apr 02, 2009 10.58 11.20 10.46 10.91 16,221,620 +0.42(+4.00%)
Apr 01, 2009 10.32 10.60 10.25 10.49 10,112,244 +0.03(+0.29%)
Mar 31, 2009 10.39 10.65 10.24 10.46 9,781,957 +0.23(+2.25%)
Mar 30, 2009 10.46 10.53 10.07 10.23 9,937,556 -0.69(-6.32%)
Mar 26, 2009 10.34 10.92 10.32 10.92 15,246,180 +0.66(+6.43%)
Mar 25, 2009 10.35 10.50 9.960 10.26 10,653,660 +0.02(+0.20%)
Mar 24, 2009 10.44 10.44 10.06 10.24 11,942,046 -0.21(-2.01%)
Mar 23, 2009 10.19 10.46 10.13 10.45 13,957,495 +0.46(+4.60%)
Mar 20, 2009 10.20 10.47 9.900 9.990 20,098,640 +0.09(+0.91%)
Mar 19, 2009 9.790 9.930 9.700 9.900 12,839,148 +0.22(+2.27%)
Mar 18, 2009 9.480 9.720 9.260 9.680 19,713,116 +0.11(+1.15%)
Mar 17, 2009 9.510 9.630 9.340 9.570 19,927,082 +0.09(+0.95%)
Mar 16, 2009 9.920 9.950 9.440 9.480 16,439,061 -0.40(-4.05%)
Mar 13, 2009 10.01 10.05 9.390 9.880 34,961,080 -0.11(-1.10%)
Mar 12, 2009 10.30 10.30 9.430 9.990 50,324,836 -0.43(-4.13%)
Mar 11, 2009 10.54 10.60 10.22 10.42 17,447,280 -0.04(-0.38%)
Mar 10, 2009 10.35 10.59 10.24 10.46 21,220,002 +0.28(+2.75%)
Mar 09, 2009 10.24 10.50 10.07 10.18 18,098,808 -0.15(-1.45%)
Mar 06, 2009 10.07 10.33 9.980 10.33 20,619,032 +0.29(+2.89%)
Mar 05, 2009 9.960 10.25 9.920 10.04 15,939,499 -0.03(-0.30%)
Mar 04, 2009 10.01 10.24 9.950 10.07 17,435,512 +0.17(+1.72%)
Mar 02, 2009 9.830 10.15 9.810 9.900 15,061,332 -0.13(-1.30%)
Feb 27, 2009 9.790 10.23 9.730 10.03 11,304,585 +0.08(+0.80%)
Feb 26, 2009 9.870 10.26 9.770 9.950 17,893,776 +0.06(+0.61%)
Feb 25, 2009 9.990 10.08 9.740 9.890 14,440,917 -0.21(-2.08%)
Feb 24, 2009 9.300 10.20 9.300 10.10 21,548,998 +0.67(+7.10%)
Feb 23, 2009 9.410 9.570 9.320 9.430 18,650,764 +0.03(+0.32%)
Feb 20, 2009 9.300 9.550 9.250 9.400 11,861,362 +0.02(+0.21%)
Feb 19, 2009 9.800 9.920 9.370 9.380 13,151,091 -0.21(-2.19%)
Feb 18, 2009 9.470 9.810 9.310 9.590 14,198,911 +0.19(+2.02%)
Feb 17, 2009 9.370 9.730 9.310 9.400 23,451,854 -0.30(-3.09%)
Feb 13, 2009 9.210 9.790 9.210 9.700 17,829,376 +0.44(+4.75%)
Feb 12, 2009 9.060 9.560 8.830 9.260 46,313,168 -0.22(-2.32%)
Feb 11, 2009 9.800 9.920 9.230 9.480 22,822,956 -0.14(-1.46%)
Feb 10, 2009 9.830 10.00 9.510 9.620 11,762,157 -0.22(-2.24%)
Feb 09, 2009 10.00 10.18 9.790 9.840 10,025,043 -0.12(-1.20%)
Feb 06, 2009 9.720 10.03 9.700 9.960 8,866,881 +0.23(+2.36%)
Feb 05, 2009 9.380 9.910 9.300 9.730 16,807,040 +0.22(+2.31%)
Feb 04, 2009 9.230 9.610 8.990 9.510 25,821,404 +0.34(+3.71%)
Feb 03, 2009 9.000 9.270 8.710 9.170 11,545,846 +0.21(+2.34%)
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.