Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.17 12.58 12.05 12.56 18,807,770 +0.43(+3.52%)
May 28, 2009 11.99 12.19 11.81 12.14 17,072,908 +0.15(+1.29%)
May 27, 2009 11.93 12.18 11.86 11.98 17,171,094 +0.05(+0.44%)
May 26, 2009 11.45 12.02 11.45 11.93 19,037,322 +0.39(+3.36%)
May 22, 2009 11.31 11.65 11.27 11.54 16,844,390 +0.23(+2.06%)
May 21, 2009 11.09 11.33 11.03 11.31 17,413,842 +0.15(+1.30%)
May 20, 2009 11.53 11.57 11.13 11.16 16,871,402 -0.30(-2.59%)
May 19, 2009 11.34 11.58 11.13 11.46 16,601,740 +0.18(+1.64%)
May 18, 2009 11.04 11.29 11.01 11.28 12,321,103 +0.32(+2.91%)
May 15, 2009 11.03 11.36 10.93 10.96 16,703,351 -0.26(-2.35%)
May 14, 2009 10.88 11.31 10.88 11.22 18,954,350 +0.31(+2.89%)
May 13, 2009 11.10 11.10 10.74 10.91 20,770,768 -0.32(-2.86%)
May 12, 2009 11.56 11.64 11.06 11.23 27,555,098 -0.48(-4.07%)
May 11, 2009 11.80 11.85 11.63 11.70 17,089,880 -0.28(-2.35%)
May 08, 2009 11.84 12.08 11.45 11.99 12,908,275 +0.30(+2.52%)
May 07, 2009 12.18 12.26 11.55 11.69 21,049,806 -0.34(-2.80%)
May 06, 2009 12.21 12.29 11.95 12.03 16,805,384 -0.09(-0.71%)
May 05, 2009 11.99 12.15 11.97 12.11 15,037,780 -0.06(-0.49%)
May 04, 2009 12.10 12.17 12.03 12.17 16,515,775 +0.52(+4.44%)
May 01, 2009 11.64 11.75 11.56 11.66 15,780,535 +0.10(+0.86%)
Apr 30, 2009 11.79 12.12 11.49 11.56 21,924,842 -0.11(-0.93%)
Apr 29, 2009 12.25 12.28 11.56 11.66 24,809,254 -0.58(-4.73%)
Apr 28, 2009 11.77 12.40 11.76 12.24 11,215,652 +0.32(+2.70%)
Apr 27, 2009 11.90 12.18 11.80 11.92 10,448,773 -0.13(-1.10%)
Apr 24, 2009 12.05 12.17 11.90 12.05 9,530,580 +0.07(+0.63%)
Apr 23, 2009 12.11 12.21 11.73 11.98 13,861,071 -0.13(-1.11%)
Apr 22, 2009 11.65 12.33 11.51 12.11 16,044,581 +0.40(+3.38%)
Apr 21, 2009 11.52 11.82 11.46 11.72 11,683,396 +0.19(+1.60%)
Apr 20, 2009 11.87 11.87 11.46 11.53 11,307,237 -0.50(-4.12%)
Apr 17, 2009 11.90 12.11 11.72 12.03 15,737,242 +0.19(+1.56%)
Apr 16, 2009 11.50 11.91 11.44 11.84 13,127,660 +0.37(+3.19%)
Apr 15, 2009 11.32 11.50 11.24 11.48 12,599,642 +0.16(+1.38%)
Apr 14, 2009 11.58 11.58 11.05 11.32 19,269,408 -0.38(-3.24%)
Apr 13, 2009 11.61 11.78 11.36 11.70 14,986,146 -0.03(-0.28%)
Apr 09, 2009 11.29 11.78 11.14 11.73 20,482,830 +0.67(+6.03%)
Apr 08, 2009 11.00 11.15 10.89 11.06 14,873,697 +0.08(+0.76%)
Apr 07, 2009 11.09 11.10 10.90 10.98 13,145,046 -0.31(-2.75%)
Apr 06, 2009 11.29 11.34 11.11 11.29 12,577,107 -0.13(-1.16%)
Apr 03, 2009 11.07 11.43 11.06 11.42 16,318,157 +0.30(+2.73%)
Apr 02, 2009 10.49 11.31 10.49 11.12 27,109,116 +0.77(+7.43%)
Apr 01, 2009 10.17 10.40 10.05 10.35 14,762,637 +0.02(+0.23%)
Mar 31, 2009 10.29 10.49 10.09 10.33 20,327,416 +0.14(+1.36%)
Mar 30, 2009 10.13 10.23 9.915 10.19 15,084,737 -0.30(-2.81%)
Mar 26, 2009 10.28 10.64 10.25 10.48 16,025,306 +0.27(+2.65%)
Mar 25, 2009 10.16 10.41 9.944 10.21 15,260,517 +0.17(+1.69%)
Mar 24, 2009 10.29 10.40 9.992 10.04 14,565,936 -0.44(-4.24%)
Mar 23, 2009 10.08 10.51 10.06 10.49 16,268,230 +0.57(+5.77%)
Mar 20, 2009 10.34 10.54 9.759 9.915 28,322,812 -0.19(-1.92%)
Mar 19, 2009 9.642 10.35 9.525 10.11 36,643,228 -0.00(-0.04%)
Mar 18, 2009 10.12 10.25 9.898 10.11 26,582,324 +0.11(+1.12%)
Mar 17, 2009 9.658 10.05 9.589 10.00 24,821,300 +0.33(+3.42%)
Mar 16, 2009 9.911 9.929 9.605 9.671 18,868,032 -0.17(-1.70%)
Mar 13, 2009 9.858 9.871 9.530 9.838 0 +0.02(+0.18%)
Mar 12, 2009 9.565 9.876 9.340 9.821 20,559,986 +0.26(+2.67%)
Mar 11, 2009 9.246 9.677 9.195 9.565 21,849,118 +0.42(+4.58%)
Mar 10, 2009 8.583 9.250 8.583 9.147 26,057,466 +0.65(+7.67%)
Mar 09, 2009 8.667 8.827 8.422 8.495 23,491,428 -0.30(-3.43%)
Mar 06, 2009 8.865 9.010 8.589 8.796 0 +0.00(+0.00%)
Mar 05, 2009 9.111 9.237 8.686 8.796 26,875,950 -0.56(-6.00%)
Mar 04, 2009 8.959 9.527 8.959 9.358 18,979,178 +0.61(+7.02%)
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.