Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.55 12.75 12.48 12.58 389,257 +0.05(+0.38%)
May 28, 2009 12.65 12.71 12.33 12.54 505,651 +0.01(+0.10%)
May 27, 2009 12.54 12.81 12.40 12.52 830,041 -0.06(-0.47%)
May 26, 2009 12.70 12.71 12.50 12.58 632,408 -0.18(-1.40%)
May 22, 2009 12.52 12.76 12.48 12.76 1,124,218 +0.29(+2.33%)
May 21, 2009 12.65 12.77 12.26 12.47 8,133,666 -0.59(-4.55%)
May 20, 2009 12.72 13.45 12.72 13.06 1,006,069 -0.73(-5.29%)
May 19, 2009 13.84 13.84 13.75 13.79 96,341 -0.01(-0.09%)
May 18, 2009 13.81 13.85 13.75 13.81 94,472 +0.08(+0.56%)
May 15, 2009 13.78 13.81 13.72 13.73 97,599 +0.05(+0.35%)
May 14, 2009 13.66 13.78 13.38 13.68 153,193 +0.13(+0.96%)
May 13, 2009 13.65 13.98 13.54 13.55 188,636 -0.23(-1.64%)
May 12, 2009 13.75 13.82 13.53 13.78 114,748 +0.05(+0.35%)
May 11, 2009 13.65 13.82 13.65 13.73 125,660 +0.18(+1.36%)
May 08, 2009 13.50 13.65 13.43 13.54 146,778 +0.12(+0.93%)
May 07, 2009 13.34 13.53 13.31 13.42 107,688 +0.14(+1.07%)
May 06, 2009 13.45 13.45 13.24 13.28 94,134 +0.10(+0.72%)
May 05, 2009 13.15 13.33 13.11 13.18 126,742 +0.03(+0.23%)
May 04, 2009 13.14 13.40 13.11 13.15 93,839 +0.07(+0.50%)
May 01, 2009 13.04 13.15 12.77 13.09 55,571 -0.17(-1.30%)
Apr 30, 2009 13.15 13.36 13.05 13.26 102,633 +0.11(+0.86%)
Apr 29, 2009 13.17 13.26 13.07 13.15 353,852 +0.01(+0.04%)
Apr 28, 2009 13.17 13.44 13.10 13.14 112,633 +0.06(+0.45%)
Apr 27, 2009 13.14 13.24 13.03 13.08 68,235 +0.03(+0.23%)
Apr 24, 2009 13.09 13.27 12.95 13.05 53,456 +0.03(+0.23%)
Apr 23, 2009 13.05 13.27 12.84 13.02 30,915 +0.04(+0.32%)
Apr 22, 2009 12.94 13.09 12.94 12.98 43,927 +0.14(+1.06%)
Apr 21, 2009 12.70 13.22 12.32 12.84 129,672 +0.26(+2.03%)
Apr 20, 2009 12.81 12.81 12.47 12.59 87,120 -0.19(-1.49%)
Apr 17, 2009 13.05 13.45 12.77 12.78 82,697 +0.08(+0.61%)
Apr 16, 2009 13.13 13.24 12.67 12.70 90,089 -0.36(-2.77%)
Apr 15, 2009 13.13 13.14 12.89 13.06 41,898 +0.14(+1.10%)
Apr 14, 2009 13.03 13.19 12.78 12.92 77,335 -0.02(-0.18%)
Apr 13, 2009 13.15 13.44 12.86 12.95 70,207 -0.09(-0.68%)
Apr 09, 2009 13.28 13.50 12.96 13.03 92,343 -0.07(-0.50%)
Apr 08, 2009 13.19 13.36 12.71 13.10 91,973 +0.28(+2.18%)
Apr 07, 2009 13.06 13.28 12.82 12.82 47,910 -0.24(-1.86%)
Apr 06, 2009 13.24 13.33 13.06 13.06 74,223 -0.05(-0.41%)
Apr 03, 2009 13.38 13.66 13.06 13.12 72,832 -0.11(-0.85%)
Apr 02, 2009 13.18 13.50 12.84 13.23 81,894 +0.21(+1.60%)
Apr 01, 2009 12.76 13.06 12.76 13.02 49,960 +0.05(+0.41%)
Mar 31, 2009 12.90 13.07 12.84 12.97 55,829 -0.04(-0.27%)
Mar 30, 2009 13.06 13.06 12.62 13.00 43,636 -0.31(-2.32%)
Mar 26, 2009 13.53 13.53 12.92 13.31 81,222 +0.08(+0.58%)
Mar 25, 2009 13.14 13.44 13.00 13.24 86,683 +0.23(+1.73%)
Mar 24, 2009 13.15 13.33 12.92 13.01 62,679 -0.24(-1.84%)
Mar 23, 2009 13.14 13.30 13.05 13.25 140,251 +0.25(+1.92%)
Mar 20, 2009 12.68 13.05 12.68 13.00 69,520 +0.27(+2.15%)
Mar 19, 2009 12.92 13.11 12.66 12.73 115,251 -0.10(-0.74%)
Mar 18, 2009 13.27 13.28 12.62 12.83 123,190 -0.35(-2.66%)
Mar 17, 2009 12.77 13.35 12.61 13.18 202,171 +0.26(+1.98%)
Mar 16, 2009 13.03 13.05 12.58 12.92 179,558 +0.04(+0.28%)
Mar 13, 2009 12.76 12.97 12.64 12.89 0 +0.34(+2.70%)
Mar 12, 2009 12.34 12.80 11.91 12.55 213,777 +0.15(+1.25%)
Mar 11, 2009 12.19 12.91 11.98 12.39 147,598 +0.20(+1.61%)
Mar 10, 2009 12.18 12.35 11.83 12.20 71,578 +0.11(+0.88%)
Mar 09, 2009 11.59 12.28 11.59 12.09 418,010 +0.26(+2.16%)
Mar 06, 2009 11.80 12.46 11.47 11.83 0 +0.02(+0.15%)
Mar 05, 2009 12.47 12.47 11.64 11.82 427,407 -0.29(-2.40%)
Mar 04, 2009 12.19 12.53 11.82 12.11 66,712 -0.83(-6.38%)
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.