Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.66 10.84 10.57 10.84 434,255 +0.24(+2.23%)
May 28, 2009 10.78 10.80 10.27 10.60 329,538 -0.19(-1.74%)
May 27, 2009 11.03 11.03 10.70 10.79 403,534 -0.34(-3.06%)
May 26, 2009 10.62 11.20 10.60 11.13 427,169 +0.38(+3.49%)
May 22, 2009 10.78 10.86 10.55 10.75 408,353 +0.01(+0.06%)
May 21, 2009 10.58 10.80 10.44 10.75 715,185 +0.15(+1.44%)
May 20, 2009 10.48 10.80 10.48 10.59 686,144 +0.09(+0.86%)
May 19, 2009 10.38 10.59 10.37 10.50 364,152 -0.02(-0.20%)
May 18, 2009 10.62 10.74 10.28 10.53 412,833 +0.08(+0.73%)
May 15, 2009 10.58 10.59 10.26 10.45 315,962 -0.05(-0.46%)
May 14, 2009 10.35 10.69 10.27 10.50 282,615 +0.29(+2.86%)
May 13, 2009 10.30 10.39 9.906 10.21 609,094 -0.26(-2.46%)
May 12, 2009 10.78 10.79 10.14 10.46 558,456 -0.22(-2.02%)
May 11, 2009 10.91 10.95 10.58 10.68 530,257 -0.31(-2.85%)
May 08, 2009 10.60 11.17 10.43 10.99 1,451,597 +0.86(+8.51%)
May 07, 2009 13.21 13.21 9.733 10.13 3,013,997 -2.88(-22.17%)
May 06, 2009 13.29 13.83 12.08 13.01 708,207 -0.50(-3.70%)
May 05, 2009 12.44 14.10 12.43 13.51 1,216,220 +1.61(+13.55%)
May 04, 2009 10.96 12.20 10.89 11.90 759,107 +1.24(+11.68%)
May 01, 2009 10.43 11.02 10.33 10.66 337,286 +0.35(+3.37%)
Apr 30, 2009 10.58 10.94 10.18 10.31 428,606 -0.19(-1.79%)
Apr 29, 2009 10.23 10.67 10.20 10.50 308,124 +0.32(+3.14%)
Apr 28, 2009 9.858 10.41 9.781 10.18 336,073 +0.32(+3.24%)
Apr 27, 2009 9.941 10.21 9.621 9.858 307,942 -0.20(-2.00%)
Apr 24, 2009 10.26 10.39 9.795 10.06 334,551 +0.08(+0.84%)
Apr 23, 2009 10.79 10.79 9.851 9.976 371,481 -0.35(-3.43%)
Apr 22, 2009 9.663 10.59 9.455 10.33 634,943 +0.70(+7.29%)
Apr 21, 2009 9.399 9.684 9.093 9.628 240,041 +0.23(+2.44%)
Apr 20, 2009 9.190 9.573 9.093 9.399 394,874 -0.01(-0.15%)
Apr 17, 2009 9.309 9.455 9.024 9.413 205,338 +0.20(+2.19%)
Apr 16, 2009 9.149 9.343 8.794 9.211 240,133 +0.29(+3.19%)
Apr 15, 2009 8.307 9.058 8.307 8.926 253,609 +0.60(+7.27%)
Apr 14, 2009 8.141 8.745 8.043 8.321 363,678 +0.09(+1.10%)
Apr 13, 2009 8.301 8.314 7.946 8.231 157,045 -0.17(-2.07%)
Apr 09, 2009 8.245 8.627 8.245 8.405 236,862 +0.35(+4.40%)
Apr 08, 2009 7.918 8.064 7.737 8.050 226,372 +0.24(+3.12%)
Apr 07, 2009 8.168 8.168 7.682 7.807 423,957 -0.49(-5.87%)
Apr 06, 2009 8.440 8.440 7.995 8.294 317,799 -0.24(-2.77%)
Apr 03, 2009 8.891 8.940 8.321 8.530 348,389 -0.29(-3.23%)
Apr 02, 2009 8.273 9.024 8.252 8.815 461,418 +0.86(+10.84%)
Apr 01, 2009 7.689 8.168 7.675 7.953 326,808 +0.11(+1.42%)
Mar 31, 2009 7.647 8.022 7.585 7.842 362,687 +0.40(+5.32%)
Mar 30, 2009 7.647 7.724 7.244 7.445 504,511 -0.41(-5.22%)
Mar 26, 2009 7.842 8.057 7.654 7.856 312,689 +0.08(+0.98%)
Mar 25, 2009 7.543 8.022 7.411 7.779 390,721 +0.42(+5.67%)
Mar 24, 2009 6.834 7.849 6.783 7.362 509,656 +0.44(+6.43%)
Mar 23, 2009 6.764 6.917 6.542 6.917 290,633 +0.52(+8.15%)
Mar 20, 2009 6.743 6.773 6.264 6.396 251,791 -0.30(-4.47%)
Mar 19, 2009 6.910 7.014 6.646 6.695 159,545 -0.14(-2.03%)
Mar 18, 2009 6.597 6.836 6.479 6.834 335,592 +0.29(+4.46%)
Mar 17, 2009 6.319 6.542 6.291 6.542 328,704 +0.25(+3.98%)
Mar 16, 2009 6.389 6.729 6.257 6.291 323,893 +0.04(+0.67%)
Mar 13, 2009 6.243 6.354 6.006 6.250 213,733 +0.07(+1.12%)
Mar 12, 2009 5.416 6.229 5.395 6.180 346,653 +0.76(+13.97%)
Mar 11, 2009 5.596 5.909 5.339 5.422 665,365 -0.08(-1.52%)
Mar 10, 2009 5.603 5.694 5.276 5.506 632,251 +0.06(+1.15%)
Mar 09, 2009 5.687 5.847 5.422 5.443 365,977 -0.29(-4.98%)
Mar 06, 2009 5.506 5.907 5.443 5.728 631,833 +0.28(+5.10%)
Mar 05, 2009 6.013 6.020 5.423 5.450 402,677 -0.71(-11.51%)
Mar 04, 2009 6.125 6.291 6.020 6.159 336,604 -0.38(-5.74%)
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.